Shandong Keyuan Pharmaceutical Co., Ltd. (SHE:301281)
China
· Delayed Price · Currency is CNY 41.94
-1.84 (-4.20%)
At close: Mar 9, 2026
SHE:301281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.59 | 41.60 | 41.94 | 41.94 | -4.20% | 3,354,372 |
| Mar 6, 2026 | 44.35 | 44.87 | 43.30 | 43.78 | 43.78 | -2.43% | 3,993,376 |
| Mar 5, 2026 | 44.09 | 45.36 | 42.51 | 44.87 | 44.87 | 5.58% | 4,861,650 |
| Mar 4, 2026 | 40.96 | 43.76 | 40.96 | 42.50 | 42.50 | 2.51% | 4,230,636 |
| Mar 3, 2026 | 43.42 | 44.00 | 41.34 | 41.46 | 41.46 | -5.45% | 4,700,940 |
| Mar 2, 2026 | 46.02 | 46.80 | 43.36 | 43.85 | 43.85 | -3.20% | 6,603,104 |
| Feb 27, 2026 | 42.74 | 45.87 | 41.80 | 45.30 | 45.30 | 5.96% | 7,674,201 |
| Feb 26, 2026 | 42.56 | 43.18 | 40.65 | 42.75 | 42.75 | 2.22% | 6,544,247 |
| Feb 25, 2026 | 39.59 | 44.05 | 39.20 | 41.82 | 41.82 | 6.49% | 10,824,559 |
| Feb 24, 2026 | 36.99 | 39.46 | 36.50 | 39.27 | 39.27 | 4.69% | 8,397,640 |
| Feb 13, 2026 | 37.03 | 38.88 | 36.10 | 37.51 | 37.51 | 1.87% | 5,726,200 |
| Feb 12, 2026 | 37.60 | 37.98 | 35.00 | 36.82 | 36.82 | -0.67% | 11,366,502 |
| Feb 11, 2026 | 35.50 | 38.21 | 34.65 | 37.07 | 37.07 | 5.79% | 9,524,652 |
| Feb 10, 2026 | 34.30 | 36.85 | 33.75 | 35.04 | 35.04 | 4.04% | 8,592,822 |
| Feb 9, 2026 | 33.01 | 34.50 | 33.01 | 33.68 | 33.68 | 0.24% | 2,340,142 |
| Feb 6, 2026 | 33.60 | 33.99 | 32.70 | 33.60 | 33.60 | 1.30% | 3,135,420 |
| Feb 5, 2026 | 32.98 | 33.79 | 32.52 | 33.17 | 33.17 | -0.42% | 2,233,400 |
| Feb 4, 2026 | 33.32 | 33.63 | 32.80 | 33.31 | 33.31 | -0.95% | 2,085,275 |
| Feb 3, 2026 | 33.17 | 33.65 | 32.63 | 33.63 | 33.63 | 2.41% | 3,858,285 |
| Feb 2, 2026 | 31.28 | 33.05 | 31.28 | 32.84 | 32.84 | 4.35% | 4,666,970 |
| Jan 30, 2026 | 32.54 | 32.78 | 30.92 | 31.47 | 31.47 | -2.24% | 2,806,500 |
| Jan 29, 2026 | 30.70 | 33.83 | 30.21 | 32.19 | 32.19 | 4.65% | 6,157,800 |
| Jan 28, 2026 | 31.58 | 31.68 | 30.56 | 30.76 | 30.76 | -3.33% | 2,212,900 |
| Jan 27, 2026 | 32.05 | 32.20 | 30.60 | 31.82 | 31.82 | -2.75% | 4,286,155 |
| Jan 26, 2026 | 30.29 | 34.48 | 29.48 | 32.72 | 32.72 | 6.41% | 8,635,539 |
| Jan 23, 2026 | 31.00 | 31.16 | 30.68 | 30.75 | 30.75 | -0.84% | 1,162,600 |
| Jan 22, 2026 | 31.36 | 31.48 | 30.83 | 31.01 | 31.01 | -0.51% | 1,079,892 |
| Jan 21, 2026 | 30.91 | 31.53 | 30.78 | 31.17 | 31.17 | -0.06% | 1,110,427 |
| Jan 20, 2026 | 31.60 | 32.23 | 30.98 | 31.19 | 31.19 | -1.86% | 2,594,200 |
| Jan 19, 2026 | 31.00 | 32.45 | 30.94 | 31.78 | 31.78 | 2.12% | 2,053,795 |
| Jan 16, 2026 | 30.70 | 31.90 | 29.77 | 31.12 | 31.12 | 1.30% | 3,514,485 |
| Jan 15, 2026 | 31.39 | 32.34 | 30.61 | 30.72 | 30.72 | -3.27% | 3,431,690 |
| Jan 14, 2026 | 31.47 | 32.97 | 31.12 | 31.76 | 31.76 | 1.44% | 4,854,898 |
| Jan 13, 2026 | 31.10 | 33.33 | 31.10 | 31.31 | 31.31 | 1.56% | 4,329,445 |
| Jan 12, 2026 | 29.58 | 31.43 | 29.18 | 30.83 | 30.83 | 5.08% | 4,026,648 |
| Jan 9, 2026 | 28.70 | 29.34 | 28.40 | 29.34 | 29.34 | 1.84% | 2,159,874 |
| Jan 8, 2026 | 28.78 | 28.99 | 28.68 | 28.81 | 28.81 | 0.14% | 1,598,928 |
| Jan 7, 2026 | 28.63 | 29.03 | 28.40 | 28.77 | 28.77 | 0.49% | 1,736,500 |
| Jan 6, 2026 | 28.94 | 29.25 | 28.30 | 28.63 | 28.63 | -0.97% | 2,336,717 |
| Jan 5, 2026 | 29.30 | 29.46 | 28.44 | 28.91 | 28.91 | -1.33% | 2,180,508 |
| Dec 31, 2025 | 29.70 | 29.88 | 29.20 | 29.30 | 29.30 | -0.68% | 1,561,637 |
| Dec 30, 2025 | 29.68 | 29.84 | 29.12 | 29.50 | 29.50 | 0.99% | 1,757,836 |
| Dec 29, 2025 | 30.23 | 30.23 | 29.13 | 29.21 | 29.21 | -1.48% | 1,995,210 |
| Dec 26, 2025 | 28.31 | 30.58 | 28.17 | 29.65 | 29.65 | 4.59% | 5,025,995 |
| Dec 25, 2025 | 28.68 | 28.86 | 28.20 | 28.35 | 28.35 | -1.15% | 1,853,769 |
| Dec 24, 2025 | 28.99 | 29.02 | 28.12 | 28.68 | 28.68 | 0.49% | 2,984,391 |
| Dec 23, 2025 | 27.45 | 29.30 | 26.87 | 28.54 | 28.54 | 6.61% | 5,584,780 |
| Dec 22, 2025 | 26.68 | 27.35 | 26.60 | 26.77 | 26.77 | -0.15% | 1,251,399 |
| Dec 19, 2025 | 26.93 | 26.99 | 26.52 | 26.81 | 26.81 | 0.34% | 831,300 |
| Dec 18, 2025 | 26.54 | 26.80 | 26.30 | 26.72 | 26.72 | 0.68% | 1,150,040 |
| Dec 17, 2025 | 26.13 | 26.66 | 25.87 | 26.54 | 26.54 | 1.07% | 943,554 |
| Dec 16, 2025 | 26.74 | 26.88 | 26.16 | 26.26 | 26.26 | -1.80% | 929,156 |
| Dec 15, 2025 | 26.51 | 26.92 | 26.25 | 26.74 | 26.74 | 0.15% | 983,334 |
| Dec 12, 2025 | 26.80 | 27.08 | 26.49 | 26.70 | 26.70 | -0.37% | 1,108,018 |
| Dec 11, 2025 | 27.45 | 27.45 | 26.70 | 26.80 | 26.80 | -2.12% | 1,456,600 |
| Dec 10, 2025 | 27.60 | 27.65 | 27.15 | 27.38 | 27.38 | -0.80% | 1,085,384 |
| Dec 9, 2025 | 28.04 | 28.13 | 27.60 | 27.60 | 27.60 | -1.60% | 1,076,655 |
| Dec 8, 2025 | 27.99 | 28.12 | 27.82 | 28.05 | 28.05 | 0.36% | 920,000 |
| Dec 5, 2025 | 27.80 | 27.99 | 27.35 | 27.95 | 27.95 | 0.68% | 1,449,600 |
| Dec 4, 2025 | 28.10 | 28.90 | 27.76 | 27.76 | 27.76 | -1.07% | 1,768,454 |
| Dec 3, 2025 | 28.90 | 29.01 | 27.86 | 28.06 | 28.06 | -2.91% | 2,899,483 |
| Dec 2, 2025 | 27.89 | 29.97 | 27.63 | 28.90 | 28.90 | 3.36% | 3,722,143 |
| Dec 1, 2025 | 27.82 | 28.22 | 27.30 | 27.96 | 27.96 | -4.51% | 4,432,534 |
| Nov 28, 2025 | 29.39 | 29.80 | 29.05 | 29.28 | 29.28 | -1.68% | 1,632,129 |
| Nov 27, 2025 | 29.69 | 30.00 | 29.55 | 29.78 | 29.78 | 0.30% | 545,618 |
| Nov 26, 2025 | 30.30 | 30.50 | 29.69 | 29.69 | 29.69 | -1.10% | 995,222 |
| Nov 25, 2025 | 30.19 | 30.28 | 29.82 | 30.02 | 30.02 | 1.42% | 791,522 |
| Nov 24, 2025 | 29.40 | 29.73 | 28.93 | 29.60 | 29.60 | 2.35% | 749,138 |
| Nov 21, 2025 | 30.45 | 30.52 | 28.87 | 28.92 | 28.92 | -5.02% | 1,345,200 |
| Nov 20, 2025 | 30.84 | 30.97 | 30.20 | 30.45 | 30.45 | -0.68% | 855,600 |
| Nov 19, 2025 | 31.39 | 31.53 | 30.51 | 30.66 | 30.66 | -2.33% | 996,900 |
| Nov 18, 2025 | 31.75 | 31.98 | 31.29 | 31.39 | 31.39 | -1.57% | 977,466 |
| Nov 17, 2025 | 32.41 | 32.45 | 31.73 | 31.89 | 31.89 | -1.63% | 1,136,017 |
| Nov 14, 2025 | 32.03 | 32.71 | 32.00 | 32.42 | 32.42 | 0.93% | 1,883,222 |
| Nov 13, 2025 | 32.12 | 32.25 | 31.80 | 32.12 | 32.12 | -0.06% | 1,389,100 |
| Nov 12, 2025 | 31.90 | 32.28 | 31.73 | 32.14 | 32.14 | 0.82% | 1,164,300 |
| Nov 11, 2025 | 31.69 | 31.96 | 31.50 | 31.88 | 31.88 | 0.63% | 810,617 |
| Nov 10, 2025 | 31.69 | 31.78 | 31.43 | 31.68 | 31.68 | 0.57% | 674,900 |
| Nov 7, 2025 | 31.72 | 31.83 | 31.46 | 31.50 | 31.50 | -0.41% | 681,700 |
| Nov 6, 2025 | 31.60 | 31.69 | 31.40 | 31.63 | 31.63 | 0.09% | 591,726 |
| Nov 5, 2025 | 31.58 | 31.83 | 31.40 | 31.60 | 31.60 | 0.06% | 655,474 |
| Nov 4, 2025 | 32.08 | 32.17 | 31.35 | 31.58 | 31.58 | -1.44% | 931,603 |
| Nov 3, 2025 | 31.83 | 32.17 | 31.60 | 32.04 | 32.04 | 0.63% | 1,080,184 |
| Oct 31, 2025 | 31.44 | 32.00 | 31.27 | 31.84 | 31.84 | 1.89% | 1,214,373 |
| Oct 30, 2025 | 31.46 | 31.56 | 31.13 | 31.25 | 31.25 | -0.64% | 1,109,173 |
| Oct 29, 2025 | 31.27 | 31.51 | 31.11 | 31.45 | 31.45 | 0.35% | 1,161,827 |
| Oct 28, 2025 | 31.68 | 31.70 | 31.12 | 31.34 | 31.34 | -0.95% | 1,187,783 |
| Oct 27, 2025 | 31.63 | 31.86 | 31.28 | 31.64 | 31.64 | 0.16% | 1,575,242 |
| Oct 24, 2025 | 32.18 | 32.33 | 31.11 | 31.59 | 31.59 | -2.86% | 2,121,186 |
| Oct 23, 2025 | 33.09 | 33.26 | 32.17 | 32.52 | 32.52 | -1.36% | 1,279,600 |
| Oct 22, 2025 | 33.03 | 33.60 | 32.93 | 32.97 | 32.97 | -0.48% | 1,524,541 |
| Oct 21, 2025 | 33.01 | 33.18 | 32.58 | 33.13 | 33.13 | 1.01% | 960,821 |
| Oct 20, 2025 | 32.43 | 32.96 | 32.42 | 32.80 | 32.80 | 1.23% | 640,300 |
| Oct 17, 2025 | 32.90 | 33.24 | 32.40 | 32.40 | 32.40 | -1.58% | 726,780 |
| Oct 16, 2025 | 33.18 | 33.36 | 32.73 | 32.92 | 32.92 | -0.78% | 748,573 |
| Oct 15, 2025 | 32.67 | 33.28 | 32.51 | 33.18 | 33.18 | 1.56% | 955,589 |
| Oct 14, 2025 | 32.96 | 33.68 | 32.48 | 32.67 | 32.67 | -0.24% | 1,292,500 |
| Oct 13, 2025 | 31.90 | 32.86 | 31.38 | 32.75 | 32.75 | -2.21% | 1,687,136 |
| Oct 10, 2025 | 33.60 | 33.94 | 33.30 | 33.49 | 33.49 | -1.01% | 901,100 |
| Oct 9, 2025 | 34.37 | 34.62 | 33.72 | 33.83 | 33.83 | -1.57% | 1,270,746 |