Chengdu Kanghong Pharmaceutical Group Co., Ltd. Class A 002773
SZSE · China · Health Technology
CNY 21.80-0.55 (-2.46%)
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 21.80 | -2.46% | CNY 21.70 | CNY 22.59 | CNY 21.50 | 20.59M |
| 2026-09-29 | CNY 22.35 | +5.92% | CNY 21.40 | CNY 23.08 | CNY 21.20 | 26.09M |
| 2026-09-28 | CNY 21.10 | +3.33% | CNY 20.49 | CNY 21.99 | CNY 20.01 | 17.72M |
| 2026-09-24 | CNY 20.42 | +1.24% | CNY 20.10 | CNY 20.59 | CNY 19.88 |
| 6.73M |
| 2026-09-23 | CNY 20.17 | -0.69% | CNY 20.32 | CNY 20.55 | CNY 20.15 | 4.08M |
| 2026-09-22 | CNY 20.31 | -0.44% | CNY 20.35 | CNY 20.68 | CNY 20.28 | 5.37M |
| 2026-09-21 | CNY 20.40 | +4.35% | CNY 19.57 | CNY 20.65 | CNY 19.56 | 10.44M |
| 2026-09-18 | CNY 19.55 | +1.51% | CNY 19.24 | CNY 19.66 | CNY 19.24 | 5.68M |
| 2026-09-17 | CNY 19.26 | +0.84% | CNY 19.16 | CNY 19.33 | CNY 19.10 | 2.95M |
| 2026-09-16 | CNY 19.10 | -0.16% | CNY 19.12 | CNY 19.18 | CNY 18.90 | 2.26M |
| 2026-09-15 | CNY 19.13 | -0.16% | CNY 19.02 | CNY 19.27 | CNY 18.95 | 2.32M |
| 2026-09-14 | CNY 19.16 | +0.79% | CNY 19.00 | CNY 19.26 | CNY 18.62 | 8.03M |
| 2026-09-11 | CNY 19.01 | -3.31% | CNY 19.56 | CNY 19.63 | CNY 18.97 | 6.34M |
| 2026-09-10 | CNY 19.66 | -1.95% | CNY 20.00 | CNY 20.01 | CNY 19.66 | 4.33M |
| 2026-09-09 | CNY 20.05 | -0.64% | CNY 20.10 | CNY 20.20 | CNY 20.00 | 3.32M |
| 2026-09-08 | CNY 20.18 | +0.15% | CNY 20.15 | CNY 20.33 | CNY 20.03 | 3.98M |
| 2026-09-07 | CNY 20.15 | -0.74% | CNY 20.24 | CNY 20.32 | CNY 20.10 | 3.28M |
| 2026-09-04 | CNY 20.30 | +0.25% | CNY 20.27 | CNY 20.53 | CNY 20.23 | 4.71M |
| 2026-09-03 | CNY 20.25 | -0.30% | CNY 20.37 | CNY 20.40 | CNY 20.14 | 2.88M |
| 2026-09-02 | CNY 20.31 | -0.83% | CNY 20.44 | CNY 20.53 | CNY 20.18 | 4.02M |
| 2026-09-01 | CNY 20.48 | +0.99% | CNY 20.22 | CNY 20.56 | CNY 20.19 | 5.11M |
| 2026-08-31 | CNY 20.28 | -2.55% | CNY 20.66 | CNY 20.66 | CNY 20.12 | 6.49M |
| 2026-08-28 | CNY 20.81 | +1.31% | CNY 20.55 | CNY 21.04 | CNY 20.41 | 7.76M |
| 2026-08-27 | CNY 20.54 | +0.34% | CNY 20.41 | CNY 20.55 | CNY 20.11 | 4.92M |
| 2026-08-26 | CNY 20.47 | +0.10% | CNY 20.45 | CNY 20.83 | CNY 20.40 | 5.07M |
| 2026-08-25 | CNY 20.45 | -0.15% | CNY 20.30 | CNY 20.56 | CNY 20.30 | 4.46M |
| 2026-08-24 | CNY 20.48 | -2.98% | CNY 20.93 | CNY 21.13 | CNY 20.35 | 7.73M |
| 2026-08-21 | CNY 21.11 | -5.97% | CNY 22.25 | CNY 22.36 | CNY 21.03 | 14.09M |
| 2026-08-20 | CNY 22.45 | +2.42% | CNY 23.50 | CNY 23.50 | CNY 22.24 | 18.64M |
| 2026-08-19 | CNY 21.92 | -0.68% | CNY 22.08 | CNY 22.18 | CNY 21.68 | 7.60M |
| 2026-08-18 | CNY 22.07 | -1.08% | CNY 22.30 | CNY 22.54 | CNY 22.02 | 5.63M |
| 2026-08-17 | CNY 22.31 | -1.50% | CNY 22.52 | CNY 22.68 | CNY 21.91 | 7.83M |
| 2026-08-14 | CNY 22.65 | -1.74% | CNY 22.98 | CNY 23.14 | CNY 22.55 | 7.22M |
| 2026-08-13 | CNY 23.05 | +0.26% | CNY 22.90 | CNY 23.42 | CNY 22.60 | 10.76M |
| 2026-08-12 | CNY 22.99 | -0.13% | CNY 22.95 | CNY 23.39 | CNY 22.75 | 9.84M |
| 2026-08-11 | CNY 23.02 | +0.70% | CNY 22.71 | CNY 23.38 | CNY 22.56 | 11.61M |
| 2026-08-10 | CNY 22.86 | +0.48% | CNY 22.94 | CNY 23.30 | CNY 22.74 | 13.96M |
| 2026-08-07 | CNY 22.75 | +8.08% | CNY 21.05 | CNY 22.76 | CNY 20.93 | 20.21M |
| 2026-08-06 | CNY 21.05 | -1.64% | CNY 21.42 | CNY 21.50 | CNY 20.90 | 8.21M |
| 2026-08-05 | CNY 21.40 | -0.60% | CNY 21.45 | CNY 21.64 | CNY 21.27 | 7.10M |
| 2026-08-04 | CNY 21.53 | -0.69% | CNY 21.88 | CNY 22.37 | CNY 21.45 | 9.19M |
| 2026-08-03 | CNY 21.68 | +0.65% | CNY 21.54 | CNY 21.77 | CNY 21.50 | 4.01M |
| 2026-07-31 | CNY 21.54 | +0.37% | CNY 21.45 | CNY 21.72 | CNY 21.38 | 5.87M |
| 2026-07-30 | CNY 21.46 | -0.83% | CNY 21.57 | CNY 21.98 | CNY 21.32 | 5.58M |
| 2026-07-29 | CNY 21.64 | +1.55% | CNY 21.32 | CNY 21.88 | CNY 21.32 | 6.65M |
| 2026-07-28 | CNY 21.31 | -1.66% | CNY 21.52 | CNY 21.79 | CNY 21.23 | 4.71M |
| 2026-07-27 | CNY 21.67 | +3.29% | CNY 20.88 | CNY 21.98 | CNY 20.84 | 8.06M |
| 2026-07-24 | CNY 20.98 | -2.19% | CNY 21.33 | CNY 21.56 | CNY 20.91 | 6.41M |
| 2026-07-23 | CNY 21.45 | -0.92% | CNY 21.43 | CNY 21.84 | CNY 21.05 | 9.53M |
| 2026-07-22 | CNY 21.65 | -4.20% | CNY 22.55 | CNY 22.99 | CNY 21.35 | 14.90M |
| 2026-07-21 | CNY 22.60 | +0.22% | CNY 22.37 | CNY 22.70 | CNY 22.06 | 10.61M |
| 2026-07-20 | CNY 22.55 | +2.31% | CNY 22.00 | CNY 22.84 | CNY 21.76 | 11.64M |
| 2026-07-17 | CNY 22.04 | -6.49% | CNY 23.32 | CNY 23.48 | CNY 22.01 | 12.62M |
| 2026-07-16 | CNY 23.57 | +0.47% | CNY 23.20 | CNY 23.86 | CNY 22.91 | 13.30M |
| 2026-07-15 | CNY 23.46 | +2.36% | CNY 22.65 | CNY 23.83 | CNY 22.59 | 18.25M |
| 2026-07-14 | CNY 22.92 | +1.33% | CNY 22.55 | CNY 23.16 | CNY 22.03 | 14.39M |
| 2026-07-13 | CNY 22.62 | +1.39% | CNY 22.28 | CNY 23.30 | CNY 21.80 | 18.33M |
| 2026-07-10 | CNY 22.31 | +1.97% | CNY 21.66 | CNY 22.96 | CNY 21.35 | 16.18M |
| 2026-07-09 | CNY 21.88 | -1.80% | CNY 22.11 | CNY 22.75 | CNY 21.55 | 12.02M |
| 2026-07-08 | CNY 22.28 | -5.95% | CNY 23.30 | CNY 24.08 | CNY 22.25 | 16.71M |
| 2026-07-07 | CNY 23.69 | +1.63% | CNY 23.03 | CNY 24.13 | CNY 22.64 | 20.97M |
| 2026-07-06 | CNY 23.31 | +4.34% | CNY 22.14 | CNY 23.98 | CNY 21.90 | 24.14M |
| 2026-07-03 | CNY 22.34 | +2.01% | CNY 22.11 | CNY 22.48 | CNY 21.63 | 16.68M |
| 2026-07-02 | CNY 21.90 | -0.90% | CNY 22.08 | CNY 22.70 | CNY 21.90 | 17.33M |
| 2026-07-01 | CNY 22.10 | +8.07% | CNY 20.35 | CNY 22.33 | CNY 19.95 | 19.65M |
| 2026-06-30 | CNY 20.45 | -2.29% | CNY 20.81 | CNY 20.81 | CNY 20.20 | 11.25M |
| 2026-06-29 | CNY 20.93 | +7.28% | CNY 19.39 | CNY 20.99 | CNY 19.00 | 15.45M |
| 2026-06-26 | CNY 19.51 | -4.36% | CNY 20.23 | CNY 20.40 | CNY 19.51 | 6.69M |
| 2026-06-25 | CNY 20.40 | -0.44% | CNY 20.35 | CNY 20.66 | CNY 19.60 | 10.04M |
| 2026-06-24 | CNY 20.49 | -1.11% | CNY 20.71 | CNY 20.99 | CNY 20.39 | 9.26M |
| 2026-06-23 | CNY 20.72 | +4.91% | CNY 19.61 | CNY 21.49 | CNY 19.55 | 13.92M |
| 2026-06-22 | CNY 19.75 | -0.30% | CNY 19.73 | CNY 19.79 | CNY 18.97 | 7.58M |
| 2026-06-18 | CNY 19.81 | 0.00% | CNY 19.80 | CNY 20.24 | CNY 19.35 | 6.54M |
| 2026-06-17 | CNY 19.81 | -1.44% | CNY 20.05 | CNY 20.09 | CNY 19.66 | 5.83M |
| 2026-06-16 | CNY 20.10 | -2.28% | CNY 20.57 | CNY 20.57 | CNY 19.96 | 5.67M |
| 2026-06-15 | CNY 20.57 | +1.03% | CNY 20.46 | CNY 20.57 | CNY 20.24 | 7.23M |
| 2026-06-12 | CNY 20.36 | +2.26% | CNY 19.90 | CNY 20.56 | CNY 19.83 | 8.80M |
| 2026-06-11 | CNY 19.91 | -0.50% | CNY 19.97 | CNY 20.15 | CNY 19.63 | 5.83M |
| 2026-06-10 | CNY 20.01 | -0.55% | CNY 19.96 | CNY 20.16 | CNY 19.63 | 6.17M |
| 2026-06-09 | CNY 20.12 | -2.47% | CNY 20.15 | CNY 20.37 | CNY 19.78 | 6.30M |
| 2026-06-08 | CNY 20.63 | -3.28% | CNY 20.90 | CNY 21.25 | CNY 20.46 | 7.77M |
| 2026-06-05 | CNY 21.33 | -1.43% | CNY 21.84 | CNY 21.93 | CNY 21.15 | 9.54M |
| 2026-06-04 | CNY 21.64 | +0.37% | CNY 21.56 | CNY 21.74 | CNY 21.38 | 9.61M |
| 2026-06-03 | CNY 21.56 | +1.08% | CNY 21.37 | CNY 22.12 | CNY 21.04 | 11.73M |
| 2026-06-02 | CNY 21.33 | +0.38% | CNY 21.25 | CNY 21.65 | CNY 20.98 | 9.48M |
| 2026-06-01 | CNY 21.25 | +1.19% | CNY 21.15 | CNY 21.35 | CNY 20.95 | 6.25M |
| 2026-05-29 | CNY 21.00 | +0.72% | CNY 20.86 | CNY 21.33 | CNY 20.70 | 9.05M |
| 2026-05-28 | CNY 20.85 | -1.79% | CNY 21.25 | CNY 21.42 | CNY 20.57 | 7.41M |
| 2026-05-27 | CNY 21.23 | -0.19% | CNY 21.18 | CNY 21.70 | CNY 20.72 | 9.76M |
| 2026-05-26 | CNY 21.27 | +0.71% | CNY 21.11 | CNY 21.32 | CNY 20.88 | 6.04M |