Skip to main content
Kangmei Pharmaceutical Co., Ltd. (SHA:600518)
China flag China · Delayed Price · Currency is CNY
1.990
+0.010 (0.50%)
Dec 5, 2025, 3:00 PM CST

Kangmei Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.992.001.971.991.99-143,828,500
Dec 4, 20252.002.011.981.991.99-0.50%178,260,519
Dec 3, 20252.002.022.002.002.00-164,133,545
Dec 2, 20252.012.021.992.002.00-0.50%121,223,900
Dec 1, 20252.012.022.002.012.01-111,800,200
Nov 28, 20252.012.021.992.012.01-126,154,800
Nov 27, 20252.022.022.002.012.01-0.99%187,571,883
Nov 26, 20251.992.051.992.032.031.50%259,995,861
Nov 25, 20252.002.011.992.002.000.50%174,097,400
Nov 24, 20251.982.001.981.991.990.51%156,366,100
Nov 21, 20252.032.041.981.981.98-2.94%373,506,200
Nov 20, 20252.042.062.032.042.04-188,827,700
Nov 19, 20252.062.082.032.042.04-1.45%236,114,500
Nov 18, 20252.122.132.062.072.07-2.36%323,877,800
Nov 17, 20252.132.142.102.122.12-0.47%247,470,200
Nov 14, 20252.122.162.112.132.130.47%351,222,800
Nov 13, 20252.092.132.082.122.121.44%324,356,900
Nov 12, 20252.112.132.082.092.09-1.42%296,251,800
Nov 11, 20252.072.122.062.122.122.42%443,167,700
Nov 10, 20252.062.082.052.072.070.98%225,780,000
Nov 7, 20252.052.072.052.052.05-0.49%151,251,100
Nov 6, 20252.082.082.052.062.06-0.96%179,940,200
Nov 5, 20252.052.082.042.082.080.97%250,458,900
Nov 4, 20252.082.082.042.062.06-0.96%232,598,000
Nov 3, 20252.062.092.062.082.080.97%310,049,300
Oct 31, 20252.042.082.032.062.060.98%346,384,300
Oct 30, 20252.032.062.022.042.040.49%247,758,000
Oct 29, 20252.042.042.022.032.03-0.49%133,166,000
Oct 28, 20252.042.052.032.042.040.49%140,121,900
Oct 27, 20252.042.052.022.032.03-0.49%197,567,900
Oct 24, 20252.052.072.032.042.04-0.49%205,954,700
Oct 23, 20252.062.082.032.052.05-0.49%240,872,500
Oct 22, 20252.052.072.042.062.060.49%284,160,900
Oct 21, 20252.032.062.022.052.050.99%251,480,500
Oct 20, 20252.032.042.022.032.030.50%167,739,000
Oct 17, 20252.042.072.022.022.02-1.46%297,998,000
Oct 16, 20252.032.072.022.052.050.99%288,954,700
Oct 15, 20252.022.042.022.032.030.50%155,291,100
Oct 14, 20252.032.052.022.022.02-0.49%199,057,500
Oct 13, 20252.012.041.992.032.03-0.98%208,150,200
Oct 10, 20252.032.062.022.052.050.49%229,506,500
Oct 9, 20252.032.042.012.042.040.99%192,907,600
Sep 30, 20252.032.032.012.022.02-0.49%158,329,500
Sep 29, 20252.022.032.002.032.030.50%176,813,400
Sep 26, 20252.032.042.012.022.02-0.49%209,170,500
Sep 25, 20252.052.052.022.032.03-0.98%189,527,000
Sep 24, 20252.022.052.022.052.050.99%196,582,900
Sep 23, 20252.062.072.012.032.03-1.93%299,650,100
Sep 22, 20252.082.092.052.072.07-0.48%223,518,400
Sep 19, 20252.172.172.072.082.08-4.15%477,589,400
Sep 18, 20252.172.222.132.172.17-527,482,200
Sep 17, 20252.202.222.162.172.17-1.36%335,784,400
Sep 16, 20252.182.212.152.202.200.92%522,772,500
Sep 15, 20252.082.272.072.182.184.81%954,629,400
Sep 12, 20252.032.102.022.082.082.97%511,666,900
Sep 11, 20252.022.032.002.022.02-219,734,400
Sep 10, 20252.022.042.012.022.02-135,143,600
Sep 9, 20252.052.052.012.022.02-0.98%174,900,300
Sep 8, 20252.032.062.032.042.040.49%195,146,800
Sep 5, 20252.032.041.992.032.03-261,153,600
Sep 4, 20252.052.062.012.032.03-0.98%315,061,100
Sep 3, 20252.092.102.042.052.05-1.91%269,390,500
Sep 2, 20252.112.152.072.092.09-1.42%381,786,700
Sep 1, 20252.062.152.052.122.123.92%551,953,900
Aug 29, 20252.072.072.042.042.04-1.45%225,116,800
Aug 28, 20252.062.082.022.072.070.49%348,611,500
Aug 27, 20252.122.162.062.062.06-3.29%447,685,500
Aug 26, 20252.112.142.092.132.130.95%328,073,900
Aug 25, 20252.092.142.082.112.111.44%457,765,700
Aug 22, 20252.082.092.062.082.080.48%256,065,900
Aug 21, 20252.092.112.062.072.07-0.96%235,966,000
Aug 20, 20252.102.102.062.092.09-0.48%259,438,300
Aug 19, 20252.082.132.072.102.100.96%382,105,500
Aug 18, 20252.042.112.042.082.081.96%318,107,500
Aug 15, 20252.032.052.022.042.040.49%167,869,300
Aug 14, 20252.072.082.022.032.03-1.93%271,357,100
Aug 13, 20252.072.082.052.072.07-170,972,000
Aug 12, 20252.072.102.062.072.07-205,686,000
Aug 11, 20252.062.082.052.072.070.49%163,681,400
Aug 8, 20252.072.082.052.062.06-0.48%138,567,000
Aug 7, 20252.082.092.062.072.07-0.48%157,149,800
Aug 6, 20252.092.092.062.082.08-0.48%202,009,500
Aug 5, 20252.082.122.072.092.09-213,514,600
Aug 4, 20252.102.112.052.092.09-0.95%262,754,500
Aug 1, 20252.072.132.062.112.111.93%320,101,700
Jul 31, 20252.102.112.062.072.07-1.90%227,497,200
Jul 30, 20252.102.142.082.112.110.48%254,508,400
Jul 29, 20252.112.132.082.102.10-0.94%250,459,300
Jul 28, 20252.142.162.112.122.12-0.93%251,619,800
Jul 25, 20252.152.192.132.142.14-0.93%360,483,800
Jul 24, 20252.082.222.082.162.163.85%679,006,400
Jul 23, 20252.082.122.072.082.08-0.48%290,462,900
Jul 22, 20252.092.102.072.092.09-0.48%216,054,900
Jul 21, 20252.082.132.072.102.100.96%288,569,400
Jul 18, 20252.102.112.072.082.08-0.95%186,174,300
Jul 17, 20252.072.102.072.102.101.45%284,686,500
Jul 16, 20252.062.102.042.072.070.98%345,457,500
Jul 15, 20252.082.122.052.052.05-0.97%322,978,500
Jul 14, 20252.062.152.052.072.070.49%381,666,700
Jul 11, 20252.072.092.042.062.06-0.96%464,524,800