Beijing Konruns Pharmaceutical Co.,Ltd. (603590.SS) SHH

42.40

-2.56(-5.69%)

Updated at December 05 01:32PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.35	44.96	44.96	48.37	44.5	7.04M
December 03, 2025	42.7	46.97	46.97	46.97	42.7	4.05M
December 02, 2025	43.18	42.7	42.7	43.5	42.58	1.27M
December 01, 2025	44.46	43.61	43.61	44.47	43.15	1.5M
November 28, 2025	44.45	44.68	44.68	44.68	43.6	1.03M
November 27, 2025	43.96	44.42	44.42	45.01	43.75	1.58M
November 26, 2025	44.02	43.83	43.83	45.49	43.71	1.72M
November 25, 2025	43.8	44.4	44.4	44.92	43.55	1.57M
November 24, 2025	42.92	43.44	43.44	43.76	42.02	1.48M
November 21, 2025	44.02	42.76	42.76	44.4	42.58	1.69M
November 20, 2025	44.3	44.47	44.47	44.7	43.81	1.15M
November 19, 2025	44.7	44.3	44.3	44.95	43.5	1.81M
November 18, 2025	45.42	44.69	44.69	46.6	44.31	2.72M
November 17, 2025	46.57	45.34	45.34	47.36	45.15	2.73M
November 14, 2025	46.77	47.42	47.42	48.44	46.57	2.33M
November 13, 2025	46.33	47.31	47.31	47.35	45.62	2.88M
November 12, 2025	45.95	46.13	46.13	46.96	45.42	1.96M
November 11, 2025	46.31	45.7	45.7	46.56	45.41	1.45M
November 10, 2025	45.9	46.36	46.36	46.88	45.81	1.56M
November 07, 2025	46.09	45.8	45.8	47.55	45.6	2.3M
November 06, 2025	45.65	46.18	46.18	47.04	45.4	3.2M
November 05, 2025	45.82	45.81	45.81	47.78	45.41	3.37M
November 04, 2025	49.04	45.87	45.87	49.25	45.55	4.02M
November 03, 2025	50.5	49.03	49.03	50.76	47.1	4.02M
October 31, 2025	47.25	50.5	50.5	50.76	46.6	4.08M
October 30, 2025	48	47.03	47.03	48.03	46.83	1.44M
October 29, 2025	48.14	47.86	47.86	48.53	46.94	2.38M
October 28, 2025	49.22	48.13	48.13	49.5	47.52	2.55M
October 27, 2025	48.42	49.25	49.25	50.38	48.42	2.31M
October 24, 2025	48.21	48.41	48.41	49.44	47.9	2M
October 23, 2025	49.05	48.21	48.21	50.07	47.69	2.16M
October 22, 2025	49.83	49.56	49.56	51.7	49.46	2.32M
October 21, 2025	50.98	50.49	50.49	51.38	49.7	2.82M
October 20, 2025	49.97	51.19	51.19	52.58	49.5	6.05M
October 17, 2025	51.93	49.22	49.22	54.86	49.09	5.52M
October 16, 2025	49.11	50.32	50.32	52.7	48.23	4.11M
October 15, 2025	46.4	49.11	49.11	49.29	46.15	4.07M
October 14, 2025	49.58	46.4	46.4	50.5	46	4.63M
October 13, 2025	49.05	49.66	49.66	51	48.21	3.22M
October 10, 2025	52.22	50.58	50.58	53.26	50.28	2.69M
October 09, 2025	53	52.45	52.45	53.98	52.31	2.18M
September 30, 2025	53.67	53.8	53.8	54.43	52.31	2.16M
September 29, 2025	52.02	53.43	53.43	53.6	51.02	2.55M
September 26, 2025	53.65	52.57	52.57	54	51.95	2.66M
September 25, 2025	54.9	53.77	53.77	55.47	51.89	4.74M
September 24, 2025	52.63	54.9	54.9	55.1	52.48	3.12M
September 23, 2025	57.36	52.59	52.59	57.5	51.66	4.18M
September 22, 2025	56.5	57.36	57.36	59.2	56.2	3.23M
September 19, 2025	56.45	56.35	56.35	57.87	55.7	2.96M
September 18, 2025	58.63	56.98	56.98	59.58	56.2	3.46M
September 17, 2025	59.75	58.87	58.87	61.02	58.2	3.81M
September 16, 2025	58.75	59.72	59.72	61.8	58.03	5.81M
September 15, 2025	54.93	57.81	57.81	59.88	54.11	6.44M
September 12, 2025	53.55	54.93	54.93	55.13	52.82	4.29M
September 11, 2025	51.65	53.08	53.08	53.19	48.1	7.36M
September 10, 2025	55.57	52.17	52.17	56.3	51.88	4.81M
September 09, 2025	56.9	54.95	54.95	59.59	54.6	5.48M
September 08, 2025	54.66	56.9	56.9	57.8	54.66	4.35M
September 05, 2025	56.1	56.93	56.93	57.32	53.9	4.71M
September 04, 2025	57.82	56.27	56.27	60	55.26	5.32M