Skip to main content
Chengdu Kanghong Pharmaceutical Group Co., Ltd (SHE:002773)
China flag China · Delayed Price · Currency is CNY
25.02
+0.53 (2.16%)
Apr 29, 2026, 2:05 PM CST

SHE:002773 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.5825.5824.2424.92-1.76%4,344,400
Apr 28, 202625.2125.7524.4024.4924.49-3.20%11,764,060
Apr 27, 202625.4025.6325.2125.3025.30-0.94%6,556,288
Apr 24, 202625.5825.9324.8725.5425.54-0.97%9,716,033
Apr 23, 202625.7426.0025.2225.7925.79-3.55%15,629,270
Apr 22, 202626.5326.7626.2526.7426.740.04%9,150,874
Apr 21, 202626.7427.3226.5626.7326.73-1.04%10,514,400
Apr 20, 202626.6227.8826.3927.0127.011.47%18,168,560
Apr 17, 202627.1927.2526.3426.6226.62-2.42%10,875,410
Apr 16, 202627.5527.8426.8027.2827.28-1.45%12,644,170
Apr 15, 202627.4427.6826.5927.6827.681.99%16,421,569
Apr 14, 202628.0428.0726.1227.1427.14-2.41%21,099,660
Apr 13, 202628.0028.2927.4027.8127.81-0.86%9,874,237
Apr 10, 202628.0828.6027.7928.0528.05-0.14%11,205,440
Apr 9, 202628.3128.8627.9628.0928.09-1.68%10,515,180
Apr 8, 202628.8029.0428.2728.5728.570.49%12,651,221
Apr 7, 202628.6329.0727.9228.4328.43-0.73%12,129,220
Apr 3, 202629.2529.5328.5528.6428.64-4.53%13,238,260
Apr 2, 202629.8030.6029.3030.0030.00-0.83%16,695,610
Apr 1, 202628.8030.5028.3930.2530.254.67%27,936,149
Mar 31, 202628.4829.1528.3028.9028.901.55%19,082,760
Mar 30, 202628.1429.0128.0128.4628.462.93%24,707,150
Mar 27, 202624.9227.6524.8827.6527.659.98%8,309,800
Mar 26, 202625.5226.0325.0325.1425.14-1.49%4,201,941
Mar 25, 202625.7925.7925.3525.5225.520.24%3,375,761
Mar 24, 202625.1125.4925.0125.4625.462.83%4,407,339
Mar 23, 202625.4825.7924.5024.7624.76-4.81%6,250,663
Mar 20, 202626.6627.0025.9926.0126.01-2.40%5,480,978
Mar 19, 202627.0027.2326.5526.6526.65-2.24%3,726,050
Mar 18, 202627.4427.5727.1027.2627.26-0.69%3,300,228
Mar 17, 202627.6628.2827.3527.4527.45-0.76%5,271,226
Mar 16, 202627.3127.7727.1427.6627.660.69%3,519,529
Mar 13, 202627.5527.8427.3627.4727.47-0.47%3,506,975
Mar 12, 202628.0628.1027.3727.6027.60-1.11%4,057,825
Mar 11, 202628.7128.7227.9027.9127.91-2.72%5,742,428
Mar 10, 202627.9228.8027.9228.6928.693.20%5,993,368
Mar 9, 202627.7627.9027.3727.8027.80-0.50%5,817,731
Mar 6, 202627.0128.1826.9327.9427.943.25%5,791,566
Mar 5, 202627.0527.4326.6127.0627.061.31%4,465,565
Mar 4, 202626.9527.4626.4526.7126.71-1.77%6,138,203
Mar 3, 202628.0528.2427.1127.1927.19-3.07%7,560,135
Mar 2, 202629.0629.2028.0228.0528.05-4.07%8,034,354
Feb 27, 202628.9429.3028.8329.2429.240.83%3,167,619
Feb 26, 202629.2429.3828.9429.0029.00-0.82%3,948,228
Feb 25, 202628.9029.2528.7429.2429.241.46%4,260,985
Feb 24, 202628.8128.9728.6128.8228.820.49%3,650,228
Feb 13, 202629.0629.3028.6628.6828.68-1.34%3,321,518
Feb 12, 202629.1329.1928.8929.0729.07-0.21%2,448,490
Feb 11, 202629.3029.4729.1229.1329.13-0.55%3,059,100
Feb 10, 202629.2429.5629.0629.2929.290.24%4,841,482
Feb 9, 202629.1829.3228.8329.2229.220.41%4,642,467
Feb 6, 202628.9129.4528.6729.1029.100.34%6,459,700
Feb 5, 202628.9229.3528.6429.0029.000.90%8,258,867
Feb 4, 202628.1028.8828.0228.7428.742.31%8,140,770
Feb 3, 202628.2028.4127.6028.0928.09-0.04%8,578,488
Feb 2, 202629.0029.3928.0028.1028.10-4.26%9,458,423
Jan 30, 202630.4030.8329.3329.3529.35-3.42%10,534,770
Jan 29, 202630.2630.5930.0030.3930.390.16%6,269,671
Jan 28, 202630.7430.9030.0730.3430.34-1.11%7,359,598
Jan 27, 202631.4531.6030.0630.6830.68-2.45%9,613,512
Jan 26, 202632.5232.6931.3631.4531.45-3.47%11,235,500
Jan 23, 202632.0532.8731.6932.5832.581.65%9,337,648
Jan 22, 202633.0533.5431.9032.0532.05-3.03%11,245,680
Jan 21, 202633.5033.8332.9733.0533.05-1.78%9,442,952
Jan 20, 202633.8534.9033.3733.6533.65-0.50%13,529,050
Jan 19, 202633.4634.3733.1333.8233.820.86%12,763,580
Jan 16, 202633.6133.9233.1433.5333.530.06%7,892,617
Jan 15, 202633.7034.1433.3733.5133.51-1.15%7,050,684
Jan 14, 202634.7534.8633.3333.9033.90-2.45%16,031,510
Jan 13, 202634.3735.5634.1834.7534.751.05%16,015,230
Jan 12, 202634.5934.9133.8034.3934.390.17%15,539,580
Jan 9, 202633.4234.6033.2034.3334.332.88%14,555,550
Jan 8, 202633.6933.9633.0333.3733.37-10,292,060
Jan 7, 202633.7734.1233.3533.3733.37-1.13%12,313,020
Jan 6, 202633.4934.0433.1233.7533.752.37%24,970,670
Jan 5, 202629.7532.9729.6132.9732.9710.01%20,073,820
Dec 31, 202529.9730.0229.5629.9729.97-4,629,463
Dec 30, 202529.7330.0029.5029.9729.970.40%4,863,536
Dec 29, 202530.7630.7629.8029.8529.85-2.96%6,817,148
Dec 26, 202531.1731.2530.7030.7630.76-1.32%4,948,741
Dec 25, 202530.7731.2530.5231.1731.171.40%3,725,241
Dec 24, 202530.8331.2730.6130.7430.74-0.29%5,039,601
Dec 23, 202530.7531.2730.6230.8330.830.19%3,516,016
Dec 22, 202530.9831.1030.6130.7730.77-0.68%4,106,786
Dec 19, 202529.9531.2729.9030.9830.983.44%8,712,178
Dec 18, 202530.3830.4329.8029.9529.95-1.19%4,476,792
Dec 17, 202530.0030.4929.7030.3130.311.41%3,749,978
Dec 16, 202530.2430.3629.2929.8929.89-1.32%5,881,141
Dec 15, 202530.6531.0730.2030.2930.29-1.50%3,941,439
Dec 12, 202530.7630.9030.0130.7530.75-4,061,889
Dec 11, 202531.2631.4630.7030.7530.75-1.63%3,700,305
Dec 10, 202531.0831.4430.6731.2631.260.48%3,068,196
Dec 9, 202531.3531.9631.0431.1131.11-0.73%4,238,938
Dec 8, 202531.1831.5030.9231.3431.341.03%4,242,741
Dec 5, 202530.9731.0430.3731.0231.020.16%3,575,979
Dec 4, 202530.4931.2030.4130.9730.971.47%4,927,614
Dec 3, 202530.6530.7330.2930.5230.52-3,179,400
Dec 2, 202531.6231.7730.4530.5230.52-3.78%6,092,300
Dec 1, 202531.5031.8031.3631.7231.720.70%4,722,878
Nov 28, 202531.0531.5330.9631.5031.501.29%3,713,218