Chengdu Kanghong Pharmaceutical Group Co., Ltd (SHE:002773)
China
· Delayed Price · Currency is CNY 27.80
-0.14 (-0.50%)
Mar 9, 2026, 3:04 PM CST
SHE:002773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.01 | 28.18 | 26.93 | 27.94 | 27.94 | 3.25% | 5,791,566 |
| Mar 5, 2026 | 27.05 | 27.43 | 26.61 | 27.06 | 27.06 | 1.31% | 4,465,565 |
| Mar 4, 2026 | 26.95 | 27.46 | 26.45 | 26.71 | 26.71 | -1.77% | 6,138,203 |
| Mar 3, 2026 | 28.05 | 28.24 | 27.11 | 27.19 | 27.19 | -3.07% | 7,560,135 |
| Mar 2, 2026 | 29.06 | 29.20 | 28.02 | 28.05 | 28.05 | -4.07% | 8,034,354 |
| Feb 27, 2026 | 28.94 | 29.30 | 28.83 | 29.24 | 29.24 | 0.83% | 3,167,619 |
| Feb 26, 2026 | 29.24 | 29.38 | 28.94 | 29.00 | 29.00 | -0.82% | 3,948,228 |
| Feb 25, 2026 | 28.90 | 29.25 | 28.74 | 29.24 | 29.24 | 1.46% | 4,260,985 |
| Feb 24, 2026 | 28.81 | 28.97 | 28.61 | 28.82 | 28.82 | 0.49% | 3,650,228 |
| Feb 13, 2026 | 29.06 | 29.30 | 28.66 | 28.68 | 28.68 | -1.34% | 3,321,518 |
| Feb 12, 2026 | 29.13 | 29.19 | 28.89 | 29.07 | 29.07 | -0.21% | 2,448,490 |
| Feb 11, 2026 | 29.30 | 29.47 | 29.12 | 29.13 | 29.13 | -0.55% | 3,059,100 |
| Feb 10, 2026 | 29.24 | 29.56 | 29.06 | 29.29 | 29.29 | 0.24% | 4,841,482 |
| Feb 9, 2026 | 29.18 | 29.32 | 28.83 | 29.22 | 29.22 | 0.41% | 4,642,467 |
| Feb 6, 2026 | 28.91 | 29.45 | 28.67 | 29.10 | 29.10 | 0.34% | 6,459,700 |
| Feb 5, 2026 | 28.92 | 29.35 | 28.64 | 29.00 | 29.00 | 0.90% | 8,258,867 |
| Feb 4, 2026 | 28.10 | 28.88 | 28.02 | 28.74 | 28.74 | 2.31% | 8,140,770 |
| Feb 3, 2026 | 28.20 | 28.41 | 27.60 | 28.09 | 28.09 | -0.04% | 8,578,488 |
| Feb 2, 2026 | 29.00 | 29.39 | 28.00 | 28.10 | 28.10 | -4.26% | 9,458,423 |
| Jan 30, 2026 | 30.40 | 30.83 | 29.33 | 29.35 | 29.35 | -3.42% | 10,534,770 |
| Jan 29, 2026 | 30.26 | 30.59 | 30.00 | 30.39 | 30.39 | 0.16% | 6,269,671 |
| Jan 28, 2026 | 30.74 | 30.90 | 30.07 | 30.34 | 30.34 | -1.11% | 7,359,598 |
| Jan 27, 2026 | 31.45 | 31.60 | 30.06 | 30.68 | 30.68 | -2.45% | 9,613,512 |
| Jan 26, 2026 | 32.52 | 32.69 | 31.36 | 31.45 | 31.45 | -3.47% | 11,235,500 |
| Jan 23, 2026 | 32.05 | 32.87 | 31.69 | 32.58 | 32.58 | 1.65% | 9,337,648 |
| Jan 22, 2026 | 33.05 | 33.54 | 31.90 | 32.05 | 32.05 | -3.03% | 11,245,680 |
| Jan 21, 2026 | 33.50 | 33.83 | 32.97 | 33.05 | 33.05 | -1.78% | 9,442,952 |
| Jan 20, 2026 | 33.85 | 34.90 | 33.37 | 33.65 | 33.65 | -0.50% | 13,529,050 |
| Jan 19, 2026 | 33.46 | 34.37 | 33.13 | 33.82 | 33.82 | 0.86% | 12,763,580 |
| Jan 16, 2026 | 33.61 | 33.92 | 33.14 | 33.53 | 33.53 | 0.06% | 7,892,617 |
| Jan 15, 2026 | 33.70 | 34.14 | 33.37 | 33.51 | 33.51 | -1.15% | 7,050,684 |
| Jan 14, 2026 | 34.75 | 34.86 | 33.33 | 33.90 | 33.90 | -2.45% | 16,031,510 |
| Jan 13, 2026 | 34.37 | 35.56 | 34.18 | 34.75 | 34.75 | 1.05% | 16,015,230 |
| Jan 12, 2026 | 34.59 | 34.91 | 33.80 | 34.39 | 34.39 | 0.17% | 15,539,580 |
| Jan 9, 2026 | 33.42 | 34.60 | 33.20 | 34.33 | 34.33 | 2.88% | 14,555,550 |
| Jan 8, 2026 | 33.69 | 33.96 | 33.03 | 33.37 | 33.37 | - | 10,292,060 |
| Jan 7, 2026 | 33.77 | 34.12 | 33.35 | 33.37 | 33.37 | -1.13% | 12,313,020 |
| Jan 6, 2026 | 33.49 | 34.04 | 33.12 | 33.75 | 33.75 | 2.37% | 24,970,670 |
| Jan 5, 2026 | 29.75 | 32.97 | 29.61 | 32.97 | 32.97 | 10.01% | 20,073,820 |
| Dec 31, 2025 | 29.97 | 30.02 | 29.56 | 29.97 | 29.97 | - | 4,629,463 |
| Dec 30, 2025 | 29.73 | 30.00 | 29.50 | 29.97 | 29.97 | 0.40% | 4,863,536 |
| Dec 29, 2025 | 30.76 | 30.76 | 29.80 | 29.85 | 29.85 | -2.96% | 6,817,148 |
| Dec 26, 2025 | 31.17 | 31.25 | 30.70 | 30.76 | 30.76 | -1.32% | 4,948,741 |
| Dec 25, 2025 | 30.77 | 31.25 | 30.52 | 31.17 | 31.17 | 1.40% | 3,725,241 |
| Dec 24, 2025 | 30.83 | 31.27 | 30.61 | 30.74 | 30.74 | -0.29% | 5,039,601 |
| Dec 23, 2025 | 30.75 | 31.27 | 30.62 | 30.83 | 30.83 | 0.19% | 3,516,016 |
| Dec 22, 2025 | 30.98 | 31.10 | 30.61 | 30.77 | 30.77 | -0.68% | 4,106,786 |
| Dec 19, 2025 | 29.95 | 31.27 | 29.90 | 30.98 | 30.98 | 3.44% | 8,712,178 |
| Dec 18, 2025 | 30.38 | 30.43 | 29.80 | 29.95 | 29.95 | -1.19% | 4,476,792 |
| Dec 17, 2025 | 30.00 | 30.49 | 29.70 | 30.31 | 30.31 | 1.41% | 3,749,978 |
| Dec 16, 2025 | 30.24 | 30.36 | 29.29 | 29.89 | 29.89 | -1.32% | 5,881,141 |
| Dec 15, 2025 | 30.65 | 31.07 | 30.20 | 30.29 | 30.29 | -1.50% | 3,941,439 |
| Dec 12, 2025 | 30.76 | 30.90 | 30.01 | 30.75 | 30.75 | - | 4,061,889 |
| Dec 11, 2025 | 31.26 | 31.46 | 30.70 | 30.75 | 30.75 | -1.63% | 3,700,305 |
| Dec 10, 2025 | 31.08 | 31.44 | 30.67 | 31.26 | 31.26 | 0.48% | 3,068,196 |
| Dec 9, 2025 | 31.35 | 31.96 | 31.04 | 31.11 | 31.11 | -0.73% | 4,238,938 |
| Dec 8, 2025 | 31.18 | 31.50 | 30.92 | 31.34 | 31.34 | 1.03% | 4,242,741 |
| Dec 5, 2025 | 30.97 | 31.04 | 30.37 | 31.02 | 31.02 | 0.16% | 3,575,979 |
| Dec 4, 2025 | 30.49 | 31.20 | 30.41 | 30.97 | 30.97 | 1.47% | 4,927,614 |
| Dec 3, 2025 | 30.65 | 30.73 | 30.29 | 30.52 | 30.52 | - | 3,179,400 |
| Dec 2, 2025 | 31.62 | 31.77 | 30.45 | 30.52 | 30.52 | -3.78% | 6,092,300 |
| Dec 1, 2025 | 31.50 | 31.80 | 31.36 | 31.72 | 31.72 | 0.70% | 4,722,878 |
| Nov 28, 2025 | 31.05 | 31.53 | 30.96 | 31.50 | 31.50 | 1.29% | 3,713,218 |
| Nov 27, 2025 | 31.40 | 31.53 | 30.89 | 31.10 | 31.10 | -1.14% | 5,199,500 |
| Nov 26, 2025 | 31.27 | 32.00 | 31.17 | 31.46 | 31.46 | 1.58% | 6,621,822 |
| Nov 25, 2025 | 30.59 | 31.78 | 30.40 | 30.97 | 30.97 | 1.84% | 7,611,830 |
| Nov 24, 2025 | 30.11 | 30.73 | 30.11 | 30.41 | 30.41 | 0.96% | 5,486,959 |
| Nov 21, 2025 | 30.60 | 31.02 | 29.87 | 30.12 | 30.12 | -2.24% | 6,751,887 |
| Nov 20, 2025 | 30.90 | 31.45 | 30.77 | 30.81 | 30.81 | - | 5,199,176 |
| Nov 19, 2025 | 31.24 | 31.48 | 30.75 | 30.81 | 30.81 | -1.79% | 5,881,127 |
| Nov 18, 2025 | 31.57 | 31.80 | 31.07 | 31.37 | 31.37 | -0.66% | 5,326,853 |
| Nov 17, 2025 | 32.79 | 32.79 | 31.20 | 31.58 | 31.58 | -3.69% | 10,114,850 |
| Nov 14, 2025 | 32.18 | 33.20 | 32.02 | 32.79 | 32.79 | 1.93% | 11,684,030 |
| Nov 13, 2025 | 32.07 | 32.52 | 31.75 | 32.17 | 32.17 | 1.39% | 10,359,190 |
| Nov 12, 2025 | 31.67 | 32.31 | 31.51 | 31.73 | 31.73 | 0.38% | 8,600,359 |
| Nov 11, 2025 | 31.70 | 31.86 | 31.31 | 31.61 | 31.61 | 0.03% | 5,014,556 |
| Nov 10, 2025 | 31.15 | 31.80 | 31.10 | 31.60 | 31.60 | 1.44% | 6,391,434 |
| Nov 7, 2025 | 31.33 | 31.49 | 31.03 | 31.15 | 31.15 | -0.99% | 5,121,730 |
| Nov 6, 2025 | 31.18 | 31.83 | 30.98 | 31.46 | 31.46 | 0.74% | 5,459,976 |
| Nov 5, 2025 | 30.58 | 31.44 | 30.49 | 31.23 | 31.23 | 1.17% | 9,180,426 |
| Nov 4, 2025 | 32.94 | 33.14 | 30.51 | 30.87 | 30.87 | -6.79% | 18,039,320 |
| Nov 3, 2025 | 33.81 | 33.84 | 32.16 | 33.12 | 33.12 | -2.13% | 14,295,220 |
| Oct 31, 2025 | 32.29 | 34.15 | 32.15 | 33.84 | 33.84 | 4.44% | 15,236,930 |
| Oct 30, 2025 | 32.77 | 32.79 | 31.87 | 32.40 | 32.40 | -1.13% | 7,008,585 |
| Oct 29, 2025 | 32.32 | 32.95 | 32.00 | 32.77 | 32.77 | 1.02% | 7,080,610 |
| Oct 28, 2025 | 32.38 | 32.61 | 31.33 | 32.44 | 32.44 | 0.31% | 11,422,000 |
| Oct 27, 2025 | 32.33 | 33.13 | 31.95 | 32.34 | 32.34 | 0.15% | 9,623,783 |
| Oct 24, 2025 | 32.88 | 33.17 | 31.98 | 32.29 | 32.29 | -2.30% | 8,906,421 |
| Oct 23, 2025 | 33.15 | 33.36 | 32.36 | 33.05 | 33.05 | -0.66% | 6,751,233 |
| Oct 22, 2025 | 33.76 | 34.30 | 33.04 | 33.27 | 33.27 | -1.57% | 6,925,933 |
| Oct 21, 2025 | 34.05 | 34.36 | 33.76 | 33.80 | 33.80 | -0.76% | 5,232,036 |
| Oct 20, 2025 | 34.92 | 35.20 | 33.78 | 34.06 | 34.06 | -2.29% | 6,113,539 |
| Oct 17, 2025 | 35.24 | 35.77 | 34.59 | 34.86 | 34.86 | - | 6,457,428 |
| Oct 16, 2025 | 35.00 | 36.10 | 34.72 | 34.86 | 34.86 | -0.57% | 6,180,074 |
| Oct 15, 2025 | 34.17 | 35.18 | 33.70 | 35.06 | 35.06 | 2.51% | 5,744,580 |
| Oct 14, 2025 | 35.17 | 35.63 | 33.84 | 34.20 | 34.20 | -2.51% | 6,249,193 |
| Oct 13, 2025 | 35.50 | 35.91 | 34.71 | 35.08 | 35.08 | -2.58% | 5,313,417 |
| Oct 10, 2025 | 36.42 | 36.92 | 35.73 | 36.01 | 36.01 | -1.77% | 4,561,325 |
| Oct 9, 2025 | 37.03 | 37.77 | 36.55 | 36.66 | 36.66 | -1.00% | 5,190,434 |
| Sep 30, 2025 | 36.48 | 37.39 | 36.06 | 37.03 | 37.03 | 1.54% | 5,980,571 |