Beijing Konruns Pharmaceutical Co.,Ltd. - 603590.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	57.5	58.32	58.32	61.11	57	7.29M
September 02, 2025	63	57.36	57.36	65.5	56.9	11.77M
September 01, 2025	59	61.79	61.79	61.79	58.42	7.86M
August 29, 2025	50.78	56.17	56.17	56.17	50.78	6.71M
August 28, 2025	52	51.06	51.06	52.2	49.62	6.47M
August 27, 2025	50.96	49.49	49.49	51.8	49.2	4.68M
August 26, 2025	53.01	50.65	50.65	53.3	50.5	4.68M
August 25, 2025	52.51	52.95	52.95	53.97	52.4	4.31M
August 22, 2025	54.07	52.85	52.85	55.5	52.5	5.93M
August 21, 2025	53.47	53.57	53.57	55.09	53.34	3.46M
August 20, 2025	55.6	53.99	53.99	55.88	52.73	4.33M
August 19, 2025	56	55.33	55.33	57.63	54.04	6.39M
August 18, 2025	56	56.63	56.63	59.18	55.97	6.32M
August 15, 2025	56.66	56.89	56.89	58.47	55.06	5.98M
August 14, 2025	55.29	57.61	57.61	59.69	55.15	9M
August 13, 2025	52.47	55.29	55.29	55.66	52.33	7.31M
August 12, 2025	55.66	53.06	53.06	55.66	51.9	7.79M
August 11, 2025	56.72	55.5	55.5	56.92	55	4.45M
August 08, 2025	57.1	56.29	56.29	58	55.71	4.42M

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