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

43.01

-0.86(-1.96%)

Updated at January 14 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.11	43.01	43.01	44.13	42.88	6.29M
January 13, 2026	43.81	43.87	43.87	44.36	43.38	7.48M
January 12, 2026	45.1	43.77	43.77	45.2	43.43	6.59M
January 09, 2026	44.23	45.04	45.04	45.9	43.1	8.81M
January 08, 2026	43.98	44.39	44.39	45.5	42.4	10.36M
January 07, 2026	40.43	41.88	41.88	42.36	40.28	3.86M
January 06, 2026	41.35	40.56	40.56	41.39	40.12	3.19M
January 05, 2026	39.75	41.35	41.35	41.72	39.56	3.07M
December 31, 2025	39.99	39.75	39.75	40.24	39.54	1.9M
December 30, 2025	40.25	40	40	40.58	39.82	2.27M
December 29, 2025	39.93	40.46	40.46	41.13	39.7	3.18M
December 26, 2025	40.6	40	40	40.6	39.69	2.14M
December 25, 2025	40.99	40.46	40.46	41	40.06	2.15M
December 24, 2025	40.74	40.76	40.76	41.1	40.13	1.51M
December 23, 2025	40.67	40.74	40.74	40.93	40.2	1.97M
December 22, 2025	41.85	40.67	40.67	41.85	40.56	2.44M
December 19, 2025	41.2	41.68	41.68	42.36	41	2.15M
December 18, 2025	41.52	41.1	41.1	41.96	41.05	1.35M
December 17, 2025	41.58	41.72	41.72	41.98	41.27	1.97M
December 16, 2025	41.15	41.55	41.55	42.33	40.95	2.23M
December 15, 2025	42.51	41.56	41.56	43.3	41.5	2.11M
December 12, 2025	42.92	43.03	43.03	43.4	42.17	2.16M
December 11, 2025	42.74	42.92	42.92	44.1	42.4	2.9M
December 10, 2025	42.44	42.44	42.44	43.46	41.96	2.85M
December 09, 2025	42.98	42.25	42.25	43.58	41.67	3.81M
December 08, 2025	42.79	43.26	43.26	44.38	42.51	4.28M
December 05, 2025	44.81	42.79	42.79	44.81	41.77	5.16M
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