KPC Pharmaceuticals,Inc. (SHA:600422)
China
· Delayed Price · Currency is CNY 12.15
-0.01 (-0.08%)
Mar 10, 2026, 3:00 PM CST
KPC Pharmaceuticals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 12.18 | 11.93 | 12.16 | - | 1.00% | 6,533,600 |
| Mar 6, 2026 | 11.86 | 12.06 | 11.84 | 12.04 | 12.04 | 1.26% | 5,688,700 |
| Mar 5, 2026 | 11.90 | 11.95 | 11.86 | 11.89 | 11.89 | 0.17% | 4,362,597 |
| Mar 4, 2026 | 12.00 | 12.08 | 11.82 | 11.87 | 11.87 | -1.49% | 6,334,800 |
| Mar 3, 2026 | 12.03 | 12.11 | 12.00 | 12.05 | 12.05 | -0.08% | 6,711,200 |
| Mar 2, 2026 | 12.20 | 12.21 | 12.03 | 12.06 | 12.06 | -1.79% | 9,606,652 |
| Feb 27, 2026 | 12.31 | 12.35 | 12.25 | 12.28 | 12.28 | -0.41% | 8,677,884 |
| Feb 26, 2026 | 12.41 | 12.41 | 12.32 | 12.33 | 12.33 | -0.48% | 5,495,256 |
| Feb 25, 2026 | 12.36 | 12.45 | 12.34 | 12.39 | 12.39 | 0.57% | 4,370,700 |
| Feb 24, 2026 | 12.34 | 12.38 | 12.32 | 12.32 | 12.32 | 0.16% | 5,025,024 |
| Feb 13, 2026 | 12.41 | 12.44 | 12.30 | 12.30 | 12.30 | -0.89% | 5,250,000 |
| Feb 12, 2026 | 12.53 | 12.53 | 12.39 | 12.41 | 12.41 | -0.96% | 4,919,810 |
| Feb 11, 2026 | 12.49 | 12.63 | 12.46 | 12.53 | 12.53 | 0.40% | 5,990,664 |
| Feb 10, 2026 | 12.53 | 12.53 | 12.45 | 12.48 | 12.48 | -0.16% | 3,962,128 |
| Feb 9, 2026 | 12.43 | 12.59 | 12.41 | 12.50 | 12.50 | -0.24% | 10,133,040 |
| Feb 6, 2026 | 12.79 | 12.88 | 12.53 | 12.53 | 12.53 | 0.80% | 19,388,950 |
| Feb 5, 2026 | 12.31 | 12.51 | 12.29 | 12.43 | 12.43 | 0.73% | 7,936,700 |
| Feb 4, 2026 | 12.30 | 12.35 | 12.22 | 12.34 | 12.34 | 0.33% | 8,053,448 |
| Feb 3, 2026 | 12.25 | 12.34 | 12.22 | 12.30 | 12.30 | 0.33% | 5,541,521 |
| Feb 2, 2026 | 12.49 | 12.50 | 12.23 | 12.26 | 12.26 | -1.84% | 11,528,100 |
| Jan 30, 2026 | 12.47 | 12.61 | 12.42 | 12.49 | 12.49 | 0.24% | 9,564,100 |
| Jan 29, 2026 | 12.43 | 12.46 | 12.34 | 12.46 | 12.46 | -0.08% | 6,681,128 |
| Jan 28, 2026 | 12.36 | 12.52 | 12.35 | 12.47 | 12.47 | 0.40% | 7,967,035 |
| Jan 27, 2026 | 12.70 | 12.75 | 12.36 | 12.42 | 12.42 | -2.13% | 13,340,440 |
| Jan 26, 2026 | 12.81 | 12.81 | 12.56 | 12.69 | 12.69 | -0.31% | 10,834,790 |
| Jan 23, 2026 | 12.70 | 12.77 | 12.67 | 12.73 | 12.73 | 0.47% | 7,518,900 |
| Jan 22, 2026 | 12.65 | 12.70 | 12.61 | 12.67 | 12.67 | 0.16% | 5,309,705 |
| Jan 21, 2026 | 12.76 | 12.81 | 12.61 | 12.65 | 12.65 | -0.86% | 7,314,650 |
| Jan 20, 2026 | 12.81 | 12.82 | 12.72 | 12.76 | 12.76 | -0.47% | 7,024,044 |
| Jan 19, 2026 | 12.82 | 12.90 | 12.79 | 12.82 | 12.82 | -0.62% | 6,935,205 |
| Jan 16, 2026 | 13.08 | 13.13 | 12.81 | 12.90 | 12.90 | -2.71% | 20,265,188 |
| Jan 15, 2026 | 12.89 | 13.55 | 12.86 | 13.26 | 13.26 | 2.16% | 25,178,771 |
| Jan 14, 2026 | 12.83 | 13.39 | 12.81 | 12.98 | 12.98 | 0.85% | 19,642,370 |
| Jan 13, 2026 | 12.91 | 13.04 | 12.85 | 12.87 | 12.87 | -0.39% | 11,079,700 |
| Jan 12, 2026 | 12.87 | 12.94 | 12.82 | 12.92 | 12.92 | 0.16% | 7,206,613 |
| Jan 9, 2026 | 12.97 | 12.97 | 12.81 | 12.90 | 12.90 | -0.46% | 6,763,896 |
| Jan 8, 2026 | 12.68 | 13.05 | 12.65 | 12.96 | 12.96 | 2.29% | 11,295,620 |
| Jan 7, 2026 | 12.80 | 12.80 | 12.66 | 12.67 | 12.67 | -0.71% | 4,626,183 |
| Jan 6, 2026 | 12.68 | 12.79 | 12.67 | 12.76 | 12.76 | 0.71% | 5,062,913 |
| Jan 5, 2026 | 12.60 | 12.67 | 12.53 | 12.67 | 12.67 | 0.88% | 4,018,792 |
| Dec 31, 2025 | 12.55 | 12.59 | 12.49 | 12.56 | 12.56 | 0.48% | 2,996,386 |
| Dec 30, 2025 | 12.50 | 12.57 | 12.46 | 12.50 | 12.50 | -0.08% | 2,809,100 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.50 | 12.51 | 12.51 | -1.18% | 4,209,072 |
| Dec 26, 2025 | 12.68 | 12.69 | 12.59 | 12.66 | 12.66 | 0.08% | 3,396,500 |
| Dec 25, 2025 | 12.48 | 12.68 | 12.48 | 12.65 | 12.65 | 1.36% | 4,659,300 |
| Dec 24, 2025 | 12.36 | 12.50 | 12.36 | 12.48 | 12.48 | 0.73% | 3,041,200 |
| Dec 23, 2025 | 12.46 | 12.50 | 12.39 | 12.39 | 12.39 | -0.80% | 3,203,400 |
| Dec 22, 2025 | 12.47 | 12.53 | 12.42 | 12.49 | 12.49 | 0.24% | 3,977,200 |
| Dec 19, 2025 | 12.38 | 12.48 | 12.33 | 12.46 | 12.46 | 0.65% | 5,526,216 |
| Dec 18, 2025 | 12.36 | 12.46 | 12.28 | 12.38 | 12.38 | -0.32% | 8,686,300 |
| Dec 17, 2025 | 12.27 | 12.44 | 12.25 | 12.42 | 12.42 | 1.06% | 4,718,677 |
| Dec 16, 2025 | 12.38 | 12.38 | 12.24 | 12.29 | 12.29 | -1.13% | 5,151,520 |
| Dec 15, 2025 | 12.65 | 12.65 | 12.27 | 12.43 | 12.43 | -1.74% | 12,305,580 |
| Dec 12, 2025 | 12.80 | 12.84 | 12.53 | 12.65 | 12.65 | -1.17% | 8,459,893 |
| Dec 11, 2025 | 12.93 | 12.93 | 12.77 | 12.80 | 12.80 | -1.01% | 4,719,800 |
| Dec 10, 2025 | 13.03 | 13.05 | 12.89 | 12.93 | 12.93 | -0.61% | 4,906,214 |
| Dec 9, 2025 | 13.13 | 13.16 | 13.00 | 13.01 | 13.01 | -0.91% | 4,442,400 |
| Dec 8, 2025 | 13.16 | 13.19 | 13.11 | 13.13 | 13.13 | -0.23% | 3,523,600 |
| Dec 5, 2025 | 13.14 | 13.16 | 13.07 | 13.16 | 13.16 | 0.23% | 2,651,320 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.08 | 13.13 | 13.13 | -0.45% | 2,807,900 |
| Dec 3, 2025 | 13.19 | 13.21 | 13.11 | 13.19 | 13.19 | 0.30% | 2,973,355 |
| Dec 2, 2025 | 13.23 | 13.23 | 13.13 | 13.15 | 13.15 | -0.53% | 2,598,700 |
| Dec 1, 2025 | 13.18 | 13.23 | 13.15 | 13.22 | 13.22 | 0.53% | 3,629,820 |
| Nov 28, 2025 | 13.11 | 13.15 | 13.07 | 13.15 | 13.15 | 0.31% | 2,354,600 |
| Nov 27, 2025 | 13.22 | 13.22 | 13.10 | 13.11 | 13.11 | -0.83% | 4,604,852 |
| Nov 26, 2025 | 13.21 | 13.26 | 13.20 | 13.22 | 13.22 | 0.08% | 4,306,441 |
| Nov 25, 2025 | 13.22 | 13.25 | 13.10 | 13.21 | 13.21 | -0.23% | 8,011,860 |
| Nov 24, 2025 | 13.27 | 13.33 | 13.20 | 13.24 | 13.24 | -0.15% | 4,219,400 |
| Nov 21, 2025 | 13.47 | 13.55 | 13.24 | 13.26 | 13.26 | -1.70% | 6,742,802 |
| Nov 20, 2025 | 13.50 | 13.56 | 13.46 | 13.49 | 13.49 | - | 2,914,700 |
| Nov 19, 2025 | 13.63 | 13.63 | 13.46 | 13.49 | 13.49 | -0.74% | 4,284,668 |
| Nov 18, 2025 | 13.66 | 13.69 | 13.56 | 13.59 | 13.59 | -0.44% | 4,550,760 |
| Nov 17, 2025 | 13.80 | 13.81 | 13.60 | 13.65 | 13.65 | -1.23% | 6,358,800 |
| Nov 14, 2025 | 13.82 | 13.97 | 13.82 | 13.82 | 13.82 | -0.29% | 6,817,996 |
| Nov 13, 2025 | 13.84 | 13.87 | 13.76 | 13.86 | 13.86 | 0.14% | 5,132,660 |
| Nov 12, 2025 | 13.95 | 14.05 | 13.83 | 13.84 | 13.84 | -1.00% | 7,689,936 |
| Nov 11, 2025 | 13.72 | 14.03 | 13.65 | 13.98 | 13.98 | 1.82% | 16,421,640 |
| Nov 10, 2025 | 13.56 | 13.76 | 13.53 | 13.73 | 13.73 | 1.33% | 10,738,840 |
| Nov 7, 2025 | 13.45 | 13.60 | 13.41 | 13.55 | 13.55 | 0.82% | 7,001,996 |
| Nov 6, 2025 | 13.49 | 13.50 | 13.40 | 13.44 | 13.44 | -0.52% | 7,319,692 |
| Nov 5, 2025 | 13.50 | 13.54 | 13.46 | 13.51 | 13.51 | -0.30% | 4,548,300 |
| Nov 4, 2025 | 13.63 | 13.63 | 13.50 | 13.55 | 13.55 | -0.44% | 5,532,850 |
| Nov 3, 2025 | 13.64 | 13.65 | 13.57 | 13.61 | 13.61 | - | 5,912,732 |
| Oct 31, 2025 | 13.53 | 13.63 | 13.52 | 13.61 | 13.61 | 0.52% | 4,983,560 |
| Oct 30, 2025 | 13.62 | 13.62 | 13.53 | 13.54 | 13.54 | -0.59% | 5,150,700 |
| Oct 29, 2025 | 13.58 | 13.62 | 13.55 | 13.62 | 13.62 | 0.22% | 5,469,800 |
| Oct 28, 2025 | 13.71 | 13.71 | 13.57 | 13.59 | 13.59 | -0.80% | 9,107,462 |
| Oct 27, 2025 | 13.66 | 13.73 | 13.50 | 13.70 | 13.70 | -2.21% | 17,028,830 |
| Oct 24, 2025 | 14.12 | 14.13 | 14.00 | 14.01 | 14.01 | -0.78% | 7,527,300 |
| Oct 23, 2025 | 14.22 | 14.23 | 14.01 | 14.12 | 14.12 | -0.35% | 7,721,090 |
| Oct 22, 2025 | 14.17 | 14.33 | 14.12 | 14.17 | 14.17 | - | 9,295,590 |
| Oct 21, 2025 | 14.15 | 14.21 | 14.09 | 14.17 | 14.17 | -0.14% | 8,189,090 |
| Oct 20, 2025 | 14.35 | 14.40 | 14.14 | 14.19 | 14.19 | -0.35% | 12,075,760 |
| Oct 17, 2025 | 14.13 | 14.46 | 14.08 | 14.24 | 14.24 | 0.78% | 27,905,980 |
| Oct 16, 2025 | 14.04 | 14.17 | 13.96 | 14.13 | 14.13 | 0.43% | 9,640,649 |
| Oct 15, 2025 | 14.06 | 14.12 | 13.95 | 14.07 | 14.07 | 0.29% | 5,641,954 |
| Oct 14, 2025 | 14.00 | 14.12 | 13.98 | 14.03 | 14.03 | 0.14% | 6,764,808 |
| Oct 13, 2025 | 13.85 | 14.02 | 13.80 | 14.01 | 14.01 | -0.50% | 6,928,845 |
| Oct 10, 2025 | 13.99 | 14.14 | 13.94 | 14.08 | 14.08 | 0.57% | 7,175,750 |
| Oct 9, 2025 | 13.86 | 14.02 | 13.85 | 14.00 | 14.00 | 0.29% | 5,562,436 |