Sichuan Kelun Pharmaceutical Co., Ltd. Class A 002422
SZSE · China · Health Technology
CNY 40.85+1.63 (+4.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 40.85 | +4.16% | CNY 38.97 | CNY 41.70 | CNY 38.96 | 23.68M |
| 2026-09-29 | CNY 39.22 | +1.61% | CNY 38.77 | CNY 40.47 | CNY 38.42 | 16.68M |
| 2026-09-28 | CNY 38.60 | -0.67% | CNY 38.86 | CNY 39.69 | CNY 38.44 | 14.38M |
| 2026-09-24 | CNY 38.86 | -6.81% | CNY 41.42 | CNY 41.60 | CNY 38.60 | 28.60M |
| 2026-09-23 | CNY 41.70 | -0.71% | CNY 41.88 | CNY 42.30 | CNY 41.33 | 15.65M |
| 2026-09-22 | CNY 42.00 | -1.13% | CNY 42.20 | CNY 42.55 | CNY 41.26 | 20.93M |
| 2026-09-21 | CNY 42.48 | +6.81% | CNY 39.88 | CNY 42.60 | CNY 39.88 | 37.15M |
| 2026-09-18 | CNY 39.77 | -0.62% | CNY 40.38 | CNY 40.62 | CNY 38.73 | 24.21M |
| 2026-09-17 | CNY 40.02 | -1.23% | CNY 40.45 | CNY 40.88 | CNY 39.81 | 10.89M |
| 2026-09-16 | CNY 40.52 | -0.32% | CNY 40.41 | CNY 40.90 | CNY 40.00 | 10.25M |
| 2026-09-15 | CNY 40.65 | -1.76% | CNY 41.05 | CNY 41.60 | CNY 40.54 | 10.98M |
| 2026-09-14 | CNY 41.38 | +5.16% | CNY 39.68 | CNY 41.48 | CNY 38.96 | 22.22M |
| 2026-09-11 | CNY 39.35 | -1.97% | CNY 39.81 | CNY 40.06 | CNY 38.96 | 11.73M |
| 2026-09-10 | CNY 40.14 | -0.57% | CNY 40.44 | CNY 40.75 | CNY 39.80 | 10.46M |
| 2026-09-09 | CNY 40.37 | -0.96% | CNY 40.76 | CNY 40.98 | CNY 40.12 | 11.14M |
| 2026-09-08 | CNY 40.76 | -1.88% | CNY 41.55 | CNY 41.55 | CNY 40.52 | 15.93M |
| 2026-09-07 | CNY 41.54 | -0.91% | CNY 41.93 | CNY 41.98 | CNY 41.15 | 11.02M |
| 2026-09-04 | CNY 41.92 | +0.24% | CNY 41.91 | CNY 42.44 | CNY 41.58 | 13.00M |
| 2026-09-03 | CNY 41.82 | +0.17% | CNY 41.80 | CNY 42.03 | CNY 41.32 | 14.66M |
| 2026-09-02 | CNY 41.75 | +2.25% | CNY 40.87 | CNY 42.09 | CNY 40.45 | 24.98M |
| 2026-09-01 | CNY 40.83 | +0.62% | CNY 40.70 | CNY 41.10 | CNY 40.05 | 18.14M |
| 2026-08-31 | CNY 40.58 | -2.80% | CNY 41.01 | CNY 41.42 | CNY 40.13 | 23.41M |
| 2026-08-28 | CNY 41.75 | -1.25% | CNY 42.00 | CNY 42.31 | CNY 41.54 | 17.21M |
| 2026-08-27 | CNY 42.28 | -3.12% | CNY 43.19 | CNY 43.78 | CNY 41.26 | 40.19M |
| 2026-08-26 | CNY 43.64 | +2.51% | CNY 42.65 | CNY 44.16 | CNY 42.47 | 20.98M |
| 2026-08-25 | CNY 42.57 | +2.73% | CNY 41.26 | CNY 42.82 | CNY 40.73 | 26.84M |
| 2026-08-24 | CNY 41.44 | -7.64% | CNY 44.87 | CNY 44.88 | CNY 41.20 | 41.11M |
| 2026-08-21 | CNY 44.87 | -4.84% | CNY 45.90 | CNY 46.58 | CNY 44.49 | 29.20M |
| 2026-08-20 | CNY 47.15 | +4.85% | CNY 46.30 | CNY 47.94 | CNY 45.93 | 42.52M |
| 2026-08-19 | CNY 44.97 | -2.79% | CNY 46.27 | CNY 46.68 | CNY 44.60 | 21.93M |
| 2026-08-18 | CNY 46.26 | -0.92% | CNY 46.37 | CNY 47.45 | CNY 45.01 | 31.34M |
| 2026-08-17 | CNY 46.69 | +3.50% | CNY 45.07 | CNY 47.18 | CNY 44.70 | 29.98M |
| 2026-08-14 | CNY 45.11 | -2.57% | CNY 46.26 | CNY 46.88 | CNY 44.07 | 39.36M |
| 2026-08-13 | CNY 46.30 | -1.30% | CNY 46.21 | CNY 48.16 | CNY 45.58 | 43.19M |
| 2026-08-12 | CNY 46.91 | +1.06% | CNY 46.40 | CNY 47.63 | CNY 45.68 | 38.59M |
| 2026-08-11 | CNY 46.42 | +0.02% | CNY 46.41 | CNY 48.18 | CNY 45.88 | 39.57M |
| 2026-08-10 | CNY 46.41 | +2.13% | CNY 46.27 | CNY 47.77 | CNY 45.55 | 48.09M |
| 2026-08-07 | CNY 45.44 | +6.89% | CNY 42.46 | CNY 45.75 | CNY 42.35 | 45.27M |
| 2026-08-06 | CNY 42.51 | -0.91% | CNY 42.90 | CNY 43.30 | CNY 41.92 | 26.63M |
| 2026-08-05 | CNY 42.90 | +1.44% | CNY 41.80 | CNY 43.48 | CNY 41.72 | 25.62M |
| 2026-08-04 | CNY 42.29 | +2.32% | CNY 42.00 | CNY 42.97 | CNY 41.66 | 26.64M |
| 2026-08-03 | CNY 41.33 | -4.86% | CNY 43.57 | CNY 44.40 | CNY 41.00 | 30.59M |
| 2026-07-31 | CNY 43.44 | +1.52% | CNY 42.00 | CNY 44.29 | CNY 41.91 | 27.22M |
| 2026-07-30 | CNY 42.79 | -0.58% | CNY 42.72 | CNY 43.30 | CNY 41.35 | 36.07M |
| 2026-07-29 | CNY 43.04 | -4.80% | CNY 45.54 | CNY 45.94 | CNY 42.12 | 56.33M |
| 2026-07-28 | CNY 45.21 | -4.84% | CNY 47.04 | CNY 47.57 | CNY 44.90 | 37.47M |
| 2026-07-27 | CNY 47.51 | +1.84% | CNY 46.71 | CNY 48.70 | CNY 46.00 | 39.61M |
| 2026-07-24 | CNY 46.65 | -9.15% | CNY 50.70 | CNY 50.75 | CNY 46.22 | 54.24M |
| 2026-07-23 | CNY 51.35 | +4.33% | CNY 47.90 | CNY 51.35 | CNY 46.90 | 48.62M |
| 2026-07-22 | CNY 49.22 | +3.93% | CNY 46.52 | CNY 50.00 | CNY 46.28 | 47.24M |
| 2026-07-21 | CNY 47.36 | -0.92% | CNY 46.66 | CNY 47.93 | CNY 44.96 | 46.42M |
| 2026-07-20 | CNY 47.80 | +6.44% | CNY 42.95 | CNY 49.40 | CNY 42.69 | 58.00M |
| 2026-07-17 | CNY 44.91 | -10.00% | CNY 48.57 | CNY 48.80 | CNY 44.91 | 30.27M |
| 2026-07-16 | CNY 49.90 | +1.69% | CNY 47.50 | CNY 51.46 | CNY 46.02 | 63.70M |
| 2026-07-15 | CNY 49.07 | +1.18% | CNY 47.04 | CNY 52.72 | CNY 47.01 | 83.49M |
| 2026-07-14 | CNY 48.50 | +8.26% | CNY 44.30 | CNY 48.99 | CNY 44.03 | 63.28M |
| 2026-07-13 | CNY 44.80 | +1.66% | CNY 44.57 | CNY 46.22 | CNY 44.00 | 54.45M |
| 2026-07-10 | CNY 44.07 | +3.21% | CNY 41.81 | CNY 45.65 | CNY 41.55 | 52.02M |
| 2026-07-09 | CNY 42.70 | +1.72% | CNY 41.49 | CNY 44.52 | CNY 41.22 | 49.13M |
| 2026-07-08 | CNY 41.98 | -3.74% | CNY 43.88 | CNY 44.39 | CNY 41.97 | 41.93M |
| 2026-07-07 | CNY 43.61 | -8.63% | CNY 47.32 | CNY 47.64 | CNY 43.00 | 62.64M |
| 2026-07-06 | CNY 47.73 | -0.52% | CNY 46.00 | CNY 52.78 | CNY 45.40 | 68.10M |
| 2026-07-03 | CNY 47.98 | +7.22% | CNY 44.00 | CNY 48.08 | CNY 42.93 | 53.66M |
| 2026-07-02 | CNY 44.75 | +6.67% | CNY 41.19 | CNY 45.68 | CNY 41.01 | 56.48M |
| 2026-07-01 | CNY 41.95 | +8.90% | CNY 38.52 | CNY 42.37 | CNY 36.92 | 50.09M |
| 2026-06-30 | CNY 38.52 | -1.63% | CNY 38.85 | CNY 38.85 | CNY 37.30 | 39.93M |
| 2026-06-29 | CNY 39.16 | +10.00% | CNY 36.10 | CNY 39.16 | CNY 35.88 | 30.48M |
| 2026-06-26 | CNY 35.60 | -5.14% | CNY 37.39 | CNY 37.92 | CNY 35.60 | 15.58M |
| 2026-06-25 | CNY 37.53 | -0.19% | CNY 36.99 | CNY 38.30 | CNY 36.00 | 23.13M |
| 2026-06-24 | CNY 37.60 | +0.78% | CNY 37.01 | CNY 39.36 | CNY 36.98 | 26.54M |
| 2026-06-23 | CNY 37.31 | +1.80% | CNY 36.22 | CNY 37.99 | CNY 36.11 | 23.61M |
| 2026-06-22 | CNY 36.65 | +2.03% | CNY 35.78 | CNY 36.90 | CNY 35.61 | 17.89M |
| 2026-06-18 | CNY 35.92 | +0.84% | CNY 35.43 | CNY 37.48 | CNY 34.58 | 23.21M |
| 2026-06-17 | CNY 35.62 | -1.06% | CNY 35.99 | CNY 36.35 | CNY 35.45 | 12.38M |
| 2026-06-16 | CNY 36.00 | -1.34% | CNY 36.45 | CNY 36.57 | CNY 35.75 | 11.36M |
| 2026-06-15 | CNY 36.49 | -2.20% | CNY 37.31 | CNY 37.31 | CNY 36.23 | 16.40M |
| 2026-06-12 | CNY 37.31 | -2.02% | CNY 37.89 | CNY 38.08 | CNY 36.28 | 29.59M |
| 2026-06-11 | CNY 38.08 | +2.75% | CNY 36.69 | CNY 38.12 | CNY 36.11 | 22.14M |
| 2026-06-10 | CNY 37.06 | +5.89% | CNY 34.67 | CNY 37.20 | CNY 34.60 | 23.64M |
| 2026-06-09 | CNY 35.00 | +3.31% | CNY 34.12 | CNY 35.22 | CNY 33.25 | 13.47M |
| 2026-06-08 | CNY 33.88 | -2.11% | CNY 34.50 | CNY 35.00 | CNY 33.59 | 13.49M |
| 2026-06-05 | CNY 34.61 | +2.15% | CNY 34.18 | CNY 35.63 | CNY 34.18 | 17.42M |
| 2026-06-04 | CNY 33.88 | +0.98% | CNY 33.55 | CNY 34.40 | CNY 33.46 | 14.55M |
| 2026-06-03 | CNY 33.55 | -4.82% | CNY 35.16 | CNY 35.38 | CNY 33.47 | 22.90M |
| 2026-06-02 | CNY 35.25 | -2.65% | CNY 36.00 | CNY 36.50 | CNY 35.15 | 17.29M |
| 2026-06-01 | CNY 36.21 | -0.44% | CNY 36.91 | CNY 38.27 | CNY 36.00 | 29.29M |
| 2026-05-29 | CNY 36.37 | +3.85% | CNY 35.03 | CNY 37.18 | CNY 34.90 | 29.83M |
| 2026-05-28 | CNY 35.02 | -1.85% | CNY 35.35 | CNY 35.86 | CNY 34.88 | 17.70M |
| 2026-05-27 | CNY 35.68 | +1.28% | CNY 35.02 | CNY 35.80 | CNY 34.71 | 17.40M |
| 2026-05-26 | CNY 35.23 | +2.53% | CNY 34.36 | CNY 35.89 | CNY 34.20 | 22.82M |