Sichuan Kelun Pharmaceutical Co., Ltd. (SHE:002422)
China
· Delayed Price · Currency is CNY 31.90
-0.78 (-2.39%)
At close: Mar 9, 2026
SHE:002422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.08 | 32.48 | 31.71 | 31.90 | 31.90 | -2.39% | 14,946,340 |
| Mar 6, 2026 | 30.16 | 32.84 | 30.01 | 32.68 | 32.68 | 7.93% | 24,360,010 |
| Mar 5, 2026 | 29.53 | 30.63 | 29.31 | 30.28 | 30.28 | 3.63% | 10,491,426 |
| Mar 4, 2026 | 29.31 | 29.73 | 29.12 | 29.22 | 29.22 | -1.02% | 8,281,586 |
| Mar 3, 2026 | 30.18 | 30.19 | 29.33 | 29.52 | 29.52 | -2.25% | 13,397,470 |
| Mar 2, 2026 | 30.21 | 30.45 | 29.51 | 30.20 | 30.20 | -1.11% | 15,253,960 |
| Feb 27, 2026 | 30.49 | 30.63 | 30.12 | 30.54 | 30.54 | 0.20% | 9,251,562 |
| Feb 26, 2026 | 31.19 | 31.33 | 30.04 | 30.48 | 30.48 | -1.74% | 18,338,587 |
| Feb 25, 2026 | 31.05 | 31.42 | 30.92 | 31.02 | 31.02 | 0.06% | 7,507,388 |
| Feb 24, 2026 | 31.75 | 32.00 | 30.86 | 31.00 | 31.00 | -1.77% | 8,438,710 |
| Feb 13, 2026 | 31.86 | 32.45 | 31.50 | 31.56 | 31.56 | -0.63% | 7,564,881 |
| Feb 12, 2026 | 32.00 | 32.20 | 31.41 | 31.76 | 31.76 | -0.90% | 9,524,136 |
| Feb 11, 2026 | 31.91 | 32.47 | 31.86 | 32.05 | 32.05 | 0.03% | 6,404,400 |
| Feb 10, 2026 | 31.91 | 32.85 | 31.67 | 32.04 | 32.04 | 0.41% | 12,197,530 |
| Feb 9, 2026 | 32.21 | 32.50 | 31.77 | 31.91 | 31.91 | -0.90% | 9,090,942 |
| Feb 6, 2026 | 31.41 | 32.98 | 31.38 | 32.20 | 32.20 | 2.29% | 15,324,230 |
| Feb 5, 2026 | 30.98 | 31.70 | 30.72 | 31.48 | 31.48 | 1.22% | 9,820,649 |
| Feb 4, 2026 | 30.36 | 31.17 | 30.16 | 31.10 | 31.10 | 2.30% | 9,160,999 |
| Feb 3, 2026 | 30.36 | 30.48 | 30.01 | 30.40 | 30.40 | 0.86% | 7,772,718 |
| Feb 2, 2026 | 30.86 | 31.30 | 30.10 | 30.14 | 30.14 | -2.62% | 8,811,782 |
| Jan 30, 2026 | 31.33 | 31.99 | 30.81 | 30.95 | 30.95 | -1.24% | 9,930,514 |
| Jan 29, 2026 | 31.06 | 31.58 | 30.84 | 31.34 | 31.34 | 0.51% | 12,778,620 |
| Jan 28, 2026 | 31.36 | 31.64 | 31.11 | 31.18 | 31.18 | -0.73% | 12,230,460 |
| Jan 27, 2026 | 32.12 | 32.15 | 31.26 | 31.41 | 31.41 | -2.15% | 14,059,730 |
| Jan 26, 2026 | 32.19 | 32.69 | 30.89 | 32.10 | 32.10 | -0.28% | 24,214,956 |
| Jan 23, 2026 | 31.80 | 32.67 | 31.55 | 32.19 | 32.19 | 1.23% | 14,776,220 |
| Jan 22, 2026 | 32.32 | 32.95 | 31.50 | 31.80 | 31.80 | -1.40% | 13,861,820 |
| Jan 21, 2026 | 32.60 | 32.66 | 32.17 | 32.25 | 32.25 | -1.23% | 11,350,460 |
| Jan 20, 2026 | 32.50 | 32.98 | 32.28 | 32.65 | 32.65 | 0.40% | 10,499,800 |
| Jan 19, 2026 | 32.05 | 32.83 | 32.00 | 32.52 | 32.52 | 1.56% | 12,759,150 |
| Jan 16, 2026 | 32.71 | 32.90 | 31.80 | 32.02 | 32.02 | -2.08% | 13,883,850 |
| Jan 15, 2026 | 33.19 | 33.40 | 32.56 | 32.70 | 32.70 | -1.48% | 15,391,110 |
| Jan 14, 2026 | 33.91 | 34.11 | 32.97 | 33.19 | 33.19 | -2.18% | 18,005,540 |
| Jan 13, 2026 | 33.95 | 34.29 | 33.32 | 33.93 | 33.93 | -0.06% | 15,369,890 |
| Jan 12, 2026 | 33.84 | 34.06 | 32.79 | 33.95 | 33.95 | 0.33% | 26,265,990 |
| Jan 9, 2026 | 33.15 | 33.92 | 32.95 | 33.84 | 33.84 | 1.17% | 17,202,500 |
| Jan 8, 2026 | 31.61 | 33.67 | 31.52 | 33.45 | 33.45 | 6.19% | 31,591,190 |
| Jan 7, 2026 | 30.65 | 31.68 | 30.61 | 31.50 | 31.50 | 2.94% | 18,234,730 |
| Jan 6, 2026 | 30.43 | 30.75 | 29.94 | 30.60 | 30.60 | 1.39% | 16,301,810 |
| Jan 5, 2026 | 29.40 | 30.60 | 29.07 | 30.18 | 30.18 | 2.83% | 26,452,150 |
| Dec 31, 2025 | 28.71 | 29.45 | 28.62 | 29.35 | 29.35 | 1.80% | 16,615,176 |
| Dec 30, 2025 | 28.82 | 28.96 | 28.14 | 28.83 | 28.83 | -0.48% | 24,810,510 |
| Dec 29, 2025 | 29.29 | 29.37 | 28.70 | 28.97 | 28.97 | -1.06% | 22,740,740 |
| Dec 26, 2025 | 30.48 | 30.57 | 28.99 | 29.28 | 29.28 | -3.94% | 31,566,600 |
| Dec 25, 2025 | 30.71 | 30.93 | 30.35 | 30.48 | 30.48 | -0.59% | 11,236,250 |
| Dec 24, 2025 | 31.01 | 31.17 | 30.52 | 30.66 | 30.66 | -1.10% | 9,444,265 |
| Dec 23, 2025 | 31.44 | 32.00 | 30.94 | 31.00 | 31.00 | -1.49% | 12,790,300 |
| Dec 22, 2025 | 31.66 | 32.16 | 31.41 | 31.47 | 31.47 | -0.69% | 8,397,569 |
| Dec 19, 2025 | 30.99 | 31.90 | 30.93 | 31.69 | 31.69 | 2.16% | 9,903,577 |
| Dec 18, 2025 | 31.10 | 31.29 | 30.87 | 31.02 | 31.02 | -0.42% | 5,936,699 |
| Dec 17, 2025 | 30.76 | 31.28 | 30.52 | 31.15 | 31.15 | 1.86% | 8,868,674 |
| Dec 16, 2025 | 31.00 | 31.09 | 30.58 | 30.58 | 30.58 | -1.58% | 6,129,229 |
| Dec 15, 2025 | 31.02 | 31.29 | 30.90 | 31.07 | 31.07 | -0.26% | 8,879,852 |
| Dec 12, 2025 | 32.00 | 32.10 | 30.99 | 31.15 | 31.15 | -2.63% | 25,685,510 |
| Dec 11, 2025 | 32.52 | 32.66 | 31.80 | 31.99 | 31.99 | -1.60% | 13,306,740 |
| Dec 10, 2025 | 32.39 | 32.71 | 31.61 | 32.51 | 32.51 | 0.18% | 12,263,500 |
| Dec 9, 2025 | 32.91 | 33.46 | 32.22 | 32.45 | 32.45 | -1.67% | 12,071,790 |
| Dec 8, 2025 | 33.87 | 33.95 | 32.93 | 33.00 | 33.00 | -2.16% | 10,460,800 |
| Dec 5, 2025 | 34.29 | 34.35 | 33.24 | 33.73 | 33.73 | -1.09% | 8,016,810 |
| Dec 4, 2025 | 34.03 | 34.69 | 33.96 | 34.10 | 34.10 | 0.29% | 9,394,788 |
| Dec 3, 2025 | 34.09 | 34.52 | 33.90 | 34.00 | 34.00 | -0.03% | 5,855,700 |
| Dec 2, 2025 | 34.39 | 34.40 | 33.95 | 34.01 | 34.01 | -1.13% | 4,390,845 |
| Dec 1, 2025 | 34.42 | 34.57 | 33.93 | 34.40 | 34.40 | -0.06% | 6,767,058 |
| Nov 28, 2025 | 34.47 | 34.71 | 34.10 | 34.42 | 34.42 | -0.12% | 5,132,072 |
| Nov 27, 2025 | 34.60 | 34.70 | 34.10 | 34.46 | 34.46 | -0.38% | 6,623,583 |
| Nov 26, 2025 | 33.41 | 34.89 | 33.37 | 34.59 | 34.59 | 3.72% | 13,342,702 |
| Nov 25, 2025 | 33.28 | 33.92 | 33.00 | 33.35 | 33.35 | 0.21% | 7,783,312 |
| Nov 24, 2025 | 32.20 | 33.38 | 32.11 | 33.28 | 33.28 | 4.00% | 11,858,154 |
| Nov 21, 2025 | 32.80 | 33.15 | 31.92 | 32.00 | 32.00 | -2.62% | 8,023,463 |
| Nov 20, 2025 | 33.51 | 33.58 | 32.79 | 32.86 | 32.86 | -1.62% | 9,006,407 |
| Nov 19, 2025 | 33.80 | 33.89 | 33.30 | 33.40 | 33.40 | -1.68% | 4,697,637 |
| Nov 18, 2025 | 33.31 | 34.11 | 33.15 | 33.97 | 33.97 | 1.83% | 8,267,500 |
| Nov 17, 2025 | 34.43 | 34.52 | 33.06 | 33.36 | 33.36 | -3.61% | 11,260,840 |
| Nov 14, 2025 | 34.35 | 35.08 | 34.31 | 34.61 | 34.61 | 0.06% | 11,310,660 |
| Nov 13, 2025 | 33.28 | 34.98 | 33.14 | 34.59 | 34.59 | 4.41% | 19,021,670 |
| Nov 12, 2025 | 32.43 | 33.50 | 32.33 | 33.13 | 33.13 | 2.47% | 15,334,460 |
| Nov 11, 2025 | 32.95 | 33.01 | 32.11 | 32.33 | 32.33 | -1.79% | 9,616,254 |
| Nov 10, 2025 | 32.41 | 32.99 | 31.82 | 32.92 | 32.92 | 1.67% | 11,905,280 |
| Nov 7, 2025 | 33.28 | 33.46 | 32.31 | 32.38 | 32.38 | -2.91% | 13,746,430 |
| Nov 6, 2025 | 33.36 | 33.68 | 33.14 | 33.35 | 33.35 | -1.10% | 10,149,200 |
| Nov 5, 2025 | 33.63 | 34.04 | 33.27 | 33.72 | 33.72 | -0.71% | 11,063,420 |
| Nov 4, 2025 | 34.80 | 34.80 | 33.80 | 33.96 | 33.96 | -2.41% | 9,022,056 |
| Nov 3, 2025 | 34.88 | 35.10 | 34.21 | 34.80 | 34.80 | -0.57% | 15,345,310 |
| Oct 31, 2025 | 33.30 | 35.20 | 32.87 | 35.00 | 35.00 | 2.19% | 23,190,470 |
| Oct 30, 2025 | 34.55 | 34.67 | 34.01 | 34.25 | 34.25 | -1.21% | 11,290,370 |
| Oct 29, 2025 | 34.66 | 34.79 | 33.93 | 34.67 | 34.67 | -0.52% | 11,255,250 |
| Oct 28, 2025 | 34.51 | 34.98 | 34.33 | 34.85 | 34.85 | 0.40% | 9,324,657 |
| Oct 27, 2025 | 34.90 | 34.97 | 34.50 | 34.71 | 34.71 | 0.20% | 10,241,570 |
| Oct 24, 2025 | 34.82 | 34.94 | 34.50 | 34.64 | 34.64 | -0.46% | 6,112,146 |
| Oct 23, 2025 | 35.80 | 35.88 | 34.49 | 34.80 | 34.80 | -3.04% | 10,386,870 |
| Oct 22, 2025 | 36.06 | 36.65 | 35.76 | 35.89 | 35.89 | -0.44% | 7,049,583 |
| Oct 21, 2025 | 36.50 | 36.56 | 35.67 | 36.05 | 36.05 | -1.15% | 10,814,300 |
| Oct 20, 2025 | 35.39 | 36.69 | 35.20 | 36.47 | 36.34 | 4.56% | 18,861,890 |
| Oct 17, 2025 | 35.12 | 35.51 | 34.68 | 34.88 | 34.76 | - | 10,853,290 |
| Oct 16, 2025 | 34.80 | 35.31 | 34.46 | 34.88 | 34.76 | 0.23% | 9,951,246 |
| Oct 15, 2025 | 34.02 | 34.95 | 33.80 | 34.80 | 34.68 | 2.32% | 12,016,500 |
| Oct 14, 2025 | 35.08 | 35.18 | 33.61 | 34.01 | 33.89 | -2.10% | 15,273,790 |
| Oct 13, 2025 | 35.06 | 35.80 | 34.69 | 34.74 | 34.62 | -1.86% | 13,756,240 |
| Oct 10, 2025 | 36.00 | 36.34 | 35.22 | 35.40 | 35.28 | -1.83% | 15,554,130 |
| Oct 9, 2025 | 37.31 | 38.00 | 36.00 | 36.06 | 35.94 | -1.82% | 17,680,900 |