KPC Pharmaceuticals,Inc. (SHA:600422)
China
· Delayed Price · Currency is CNY 9.50
+0.01 (0.11%)
Apr 29, 2026, 3:00 PM CST
KPC Pharmaceuticals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.31 | 9.54 | 9.31 | 9.50 | 9.50 | 0.11% | 9,274,391 |
| Apr 28, 2026 | 9.52 | 9.70 | 9.28 | 9.49 | 9.49 | -3.75% | 25,029,880 |
| Apr 27, 2026 | 9.86 | 9.95 | 9.86 | 9.86 | 9.86 | -10.04% | 16,902,600 |
| Apr 24, 2026 | 11.01 | 11.06 | 10.92 | 10.96 | 10.96 | -1.08% | 6,773,300 |
| Apr 23, 2026 | 11.11 | 11.12 | 11.02 | 11.08 | 11.08 | -0.27% | 5,098,230 |
| Apr 22, 2026 | 11.12 | 11.14 | 11.08 | 11.11 | 11.11 | -0.18% | 4,389,900 |
| Apr 21, 2026 | 11.16 | 11.23 | 11.11 | 11.13 | 11.13 | -0.18% | 3,785,400 |
| Apr 20, 2026 | 11.14 | 11.21 | 11.13 | 11.15 | 11.15 | -0.18% | 4,850,940 |
| Apr 17, 2026 | 11.27 | 11.27 | 11.13 | 11.17 | 11.17 | -0.98% | 4,940,455 |
| Apr 16, 2026 | 11.33 | 11.33 | 11.21 | 11.28 | 11.28 | -0.53% | 4,583,600 |
| Apr 15, 2026 | 11.19 | 11.40 | 11.18 | 11.34 | 11.34 | 1.70% | 8,643,127 |
| Apr 14, 2026 | 11.14 | 11.18 | 11.07 | 11.15 | 11.15 | 0.27% | 5,608,670 |
| Apr 13, 2026 | 11.27 | 11.27 | 11.09 | 11.12 | 11.12 | -1.68% | 9,577,055 |
| Apr 10, 2026 | 11.31 | 11.43 | 11.28 | 11.31 | 11.31 | - | 4,796,210 |
| Apr 9, 2026 | 11.50 | 11.57 | 11.31 | 11.31 | 11.31 | -1.99% | 6,627,360 |
| Apr 8, 2026 | 11.46 | 11.58 | 11.43 | 11.54 | 11.54 | 1.58% | 8,845,700 |
| Apr 7, 2026 | 11.46 | 11.48 | 11.18 | 11.36 | 11.36 | -0.87% | 6,661,900 |
| Apr 3, 2026 | 11.68 | 11.69 | 11.38 | 11.46 | 11.46 | -2.55% | 8,058,998 |
| Apr 2, 2026 | 11.56 | 11.80 | 11.53 | 11.76 | 11.76 | 1.20% | 9,072,300 |
| Apr 1, 2026 | 11.47 | 11.66 | 11.39 | 11.62 | 11.62 | 1.93% | 7,587,600 |
| Mar 31, 2026 | 11.50 | 11.63 | 11.39 | 11.40 | 11.40 | -1.04% | 4,841,602 |
| Mar 30, 2026 | 11.38 | 11.59 | 11.31 | 11.52 | 11.52 | 1.05% | 7,175,210 |
| Mar 27, 2026 | 11.16 | 11.53 | 11.14 | 11.40 | 11.40 | 1.42% | 7,034,032 |
| Mar 26, 2026 | 11.29 | 11.34 | 11.15 | 11.24 | 11.24 | -0.18% | 3,908,041 |
| Mar 25, 2026 | 11.27 | 11.33 | 11.23 | 11.26 | 11.26 | - | 4,606,502 |
| Mar 24, 2026 | 11.38 | 11.38 | 11.16 | 11.26 | 11.26 | 0.36% | 5,441,000 |
| Mar 23, 2026 | 11.55 | 11.60 | 11.08 | 11.22 | 11.22 | -4.18% | 12,186,500 |
| Mar 20, 2026 | 11.90 | 11.97 | 11.69 | 11.71 | 11.71 | -1.76% | 9,658,100 |
| Mar 19, 2026 | 12.00 | 12.04 | 11.88 | 11.92 | 11.92 | -1.08% | 5,644,601 |
| Mar 18, 2026 | 12.19 | 12.19 | 11.96 | 12.05 | 12.05 | -0.82% | 4,765,520 |
| Mar 17, 2026 | 12.15 | 12.25 | 12.14 | 12.15 | 12.15 | - | 4,093,391 |
| Mar 16, 2026 | 12.13 | 12.23 | 12.11 | 12.15 | 12.15 | - | 3,823,168 |
| Mar 13, 2026 | 12.13 | 12.28 | 12.12 | 12.15 | 12.15 | - | 4,380,938 |
| Mar 12, 2026 | 12.22 | 12.23 | 12.13 | 12.15 | 12.15 | -0.57% | 4,163,044 |
| Mar 11, 2026 | 12.19 | 12.29 | 12.10 | 12.22 | 12.22 | 0.58% | 5,566,700 |
| Mar 10, 2026 | 12.19 | 12.20 | 12.11 | 12.15 | 12.15 | - | 4,508,000 |
| Mar 9, 2026 | 12.00 | 12.18 | 11.93 | 12.15 | 12.15 | 0.91% | 7,166,500 |
| 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 |