Sichuan Kelun Pharmaceutical Co., Ltd. (SHE:002422)
China
· Delayed Price · Currency is CNY 33.00
-0.73 (-2.16%)
Dec 8, 2025, 3:04 PM CST
SHE:002422 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 36.35 | 37.40 | 35.82 | 36.73 | 36.60 | 1.05% | 19,266,060 |
| Sep 29, 2025 | 36.77 | 36.87 | 35.63 | 36.35 | 36.22 | -1.49% | 13,728,820 |
| Sep 26, 2025 | 37.30 | 37.44 | 36.41 | 36.90 | 36.77 | -1.84% | 14,511,670 |
| Sep 25, 2025 | 38.14 | 38.29 | 37.31 | 37.59 | 37.46 | -1.08% | 10,300,000 |
| Sep 24, 2025 | 36.74 | 38.60 | 36.62 | 38.00 | 37.87 | 2.84% | 18,815,620 |
| Sep 23, 2025 | 37.20 | 37.47 | 36.10 | 36.95 | 36.82 | -0.91% | 11,673,100 |
| Sep 22, 2025 | 36.98 | 38.50 | 36.97 | 37.29 | 37.16 | 2.39% | 14,226,970 |
| Sep 19, 2025 | 37.85 | 37.85 | 36.42 | 36.42 | 36.29 | -3.85% | 14,589,000 |
| Sep 18, 2025 | 37.12 | 38.56 | 36.77 | 37.88 | 37.75 | 2.54% | 18,834,650 |
| Sep 17, 2025 | 36.87 | 37.23 | 36.56 | 36.94 | 36.81 | 0.19% | 8,970,984 |
| Sep 16, 2025 | 37.55 | 37.96 | 36.67 | 36.87 | 36.74 | -1.81% | 10,529,770 |
| Sep 15, 2025 | 37.28 | 38.44 | 37.13 | 37.55 | 37.42 | 0.75% | 15,287,010 |
| Sep 12, 2025 | 37.14 | 37.78 | 36.85 | 37.27 | 37.14 | 0.35% | 14,840,200 |
| Sep 11, 2025 | 36.00 | 37.30 | 34.87 | 37.14 | 37.01 | -1.95% | 29,637,030 |
| Sep 10, 2025 | 39.10 | 39.50 | 37.59 | 37.88 | 37.75 | -3.24% | 19,967,400 |
| Sep 9, 2025 | 39.90 | 40.69 | 38.88 | 39.15 | 39.01 | -2.13% | 13,694,250 |
| Sep 8, 2025 | 40.30 | 40.77 | 39.29 | 40.00 | 39.86 | -0.87% | 17,336,880 |
| Sep 5, 2025 | 39.00 | 40.45 | 38.10 | 40.35 | 40.21 | 3.41% | 19,219,730 |
| Sep 4, 2025 | 40.74 | 41.00 | 38.41 | 39.02 | 38.89 | -4.13% | 22,961,060 |
| Sep 3, 2025 | 40.19 | 41.49 | 39.81 | 40.70 | 40.56 | 1.90% | 23,885,930 |
| Sep 2, 2025 | 40.11 | 41.72 | 39.71 | 39.94 | 39.80 | -0.42% | 34,035,770 |
| Sep 1, 2025 | 36.70 | 40.11 | 36.40 | 40.11 | 39.97 | 10.01% | 40,657,400 |
| Aug 29, 2025 | 35.99 | 36.93 | 35.27 | 36.46 | 36.33 | -0.08% | 28,026,930 |
| Aug 28, 2025 | 36.86 | 37.05 | 35.76 | 36.49 | 36.36 | -1.11% | 19,223,680 |
| Aug 27, 2025 | 38.32 | 38.88 | 36.85 | 36.90 | 36.77 | -3.40% | 18,917,280 |
| Aug 26, 2025 | 38.85 | 39.21 | 38.18 | 38.20 | 38.07 | -2.28% | 12,488,380 |
| Aug 25, 2025 | 37.59 | 39.20 | 37.58 | 39.09 | 38.95 | 4.02% | 22,094,740 |
| Aug 22, 2025 | 37.76 | 37.90 | 37.15 | 37.58 | 37.45 | -0.48% | 13,283,960 |
| Aug 21, 2025 | 37.36 | 38.18 | 37.03 | 37.76 | 37.63 | 1.18% | 13,915,160 |
| Aug 20, 2025 | 37.49 | 37.85 | 36.30 | 37.32 | 37.19 | -0.96% | 17,013,210 |
| Aug 19, 2025 | 37.06 | 38.70 | 36.81 | 37.68 | 37.55 | 1.67% | 24,819,210 |
| Aug 18, 2025 | 36.38 | 37.10 | 36.31 | 37.06 | 36.93 | 1.84% | 15,337,710 |
| Aug 15, 2025 | 36.13 | 36.88 | 35.86 | 36.39 | 36.26 | 0.50% | 11,146,680 |
| Aug 14, 2025 | 37.06 | 37.06 | 36.21 | 36.21 | 36.08 | -2.00% | 12,738,760 |
| Aug 13, 2025 | 36.43 | 37.15 | 36.20 | 36.95 | 36.82 | 1.46% | 16,147,180 |
| Aug 12, 2025 | 37.05 | 37.38 | 36.07 | 36.42 | 36.29 | -1.73% | 12,894,780 |
| Aug 11, 2025 | 36.60 | 37.46 | 36.35 | 37.06 | 36.93 | 1.23% | 9,520,314 |
| Aug 8, 2025 | 36.86 | 37.15 | 36.14 | 36.61 | 36.48 | -0.65% | 10,562,990 |
| Aug 7, 2025 | 37.41 | 38.15 | 36.66 | 36.85 | 36.72 | -1.92% | 13,127,800 |
| Aug 6, 2025 | 37.72 | 38.36 | 37.08 | 37.57 | 37.44 | 0.05% | 11,117,540 |
| Aug 5, 2025 | 36.63 | 37.80 | 36.53 | 37.55 | 37.42 | 2.74% | 11,896,710 |
| Aug 4, 2025 | 37.02 | 37.13 | 36.01 | 36.55 | 36.42 | -1.67% | 12,205,950 |
| Aug 1, 2025 | 37.63 | 38.36 | 37.03 | 37.17 | 37.04 | -1.61% | 12,869,200 |
| Jul 31, 2025 | 38.01 | 38.44 | 37.40 | 37.78 | 37.65 | -1.10% | 17,712,310 |
| Jul 30, 2025 | 36.30 | 38.88 | 35.33 | 38.20 | 38.07 | 4.95% | 37,182,390 |
| Jul 29, 2025 | 35.29 | 36.81 | 35.10 | 36.40 | 36.27 | 3.38% | 22,640,230 |
| Jul 28, 2025 | 35.29 | 35.90 | 34.90 | 35.21 | 35.09 | 0.11% | 14,578,670 |
| Jul 25, 2025 | 34.64 | 35.48 | 34.51 | 35.17 | 35.05 | 0.89% | 16,085,710 |
| Jul 24, 2025 | 34.58 | 34.98 | 34.03 | 34.86 | 34.74 | 0.78% | 15,674,860 |
| Jul 23, 2025 | 35.20 | 35.29 | 34.45 | 34.59 | 34.47 | -2.15% | 14,417,710 |
| Jul 22, 2025 | 34.89 | 35.95 | 34.40 | 35.35 | 35.23 | 0.97% | 17,094,060 |
| Jul 21, 2025 | 35.18 | 35.18 | 34.20 | 35.01 | 34.89 | -1.30% | 17,449,750 |
| Jul 18, 2025 | 34.88 | 35.62 | 34.55 | 35.47 | 35.35 | 1.37% | 20,379,960 |
| Jul 17, 2025 | 33.52 | 35.33 | 33.41 | 34.99 | 34.87 | 4.39% | 35,360,130 |
| Jul 16, 2025 | 33.88 | 34.13 | 33.20 | 33.52 | 33.40 | -0.95% | 14,675,270 |
| Jul 15, 2025 | 32.90 | 33.98 | 32.80 | 33.84 | 33.72 | 3.01% | 23,574,250 |
| Jul 14, 2025 | 33.17 | 33.19 | 32.74 | 32.85 | 32.74 | -1.11% | 18,755,450 |
| Jul 11, 2025 | 33.14 | 33.65 | 33.00 | 33.22 | 33.11 | - | 22,720,060 |