Shandong Keyuan Pharmaceutical Co., Ltd. Class A 301281
SZSE · China · Process Industries
CNY 47.25-0.49 (-1.03%)
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 47.25 | -1.03% | CNY 47.74 | CNY 48.59 | CNY 46.92 | 1.59M |
| 2026-09-29 | CNY 47.74 | +1.79% | CNY 46.90 | CNY 48.08 | CNY 46.25 | 1.43M |
| 2026-09-28 | CNY 46.90 | -4.91% | CNY 49.31 | CNY 49.59 | CNY 46.08 | 2.42M |
| 2026-09-24 | CNY 49.32 | -1.36% | CNY 50.50 | CNY 51.66 | CNY 49.04 | 2.58M |
| 2026-09-23 | CNY 50.00 | -1.44% | CNY 50.80 | CNY 51.19 | CNY 49.81 | 1.85M |
| 2026-09-22 | CNY 50.73 | -1.50% | CNY 51.00 | CNY 52.27 | CNY 50.60 | 3.14M |
| 2026-09-21 | CNY 51.50 | +1.96% | CNY 50.88 | CNY 53.19 | CNY 50.57 | 4.23M |
| 2026-09-18 | CNY 50.51 | +1.81% | CNY 50.40 | CNY 50.98 | CNY 49.40 | 3.33M |
| 2026-09-17 | CNY 49.61 | -1.76% | CNY 50.00 | CNY 50.19 | CNY 47.90 | 2.87M |
| 2026-09-16 | CNY 50.50 | +2.21% | CNY 49.40 | CNY 51.20 | CNY 48.50 | 3.10M |
| 2026-09-15 | CNY 49.41 | +1.21% | CNY 48.82 | CNY 51.06 | CNY 48.63 | 3.48M |
| 2026-09-14 | CNY 48.82 | +5.12% | CNY 46.44 | CNY 50.54 | CNY 45.68 | 3.79M |
| 2026-09-11 | CNY 46.44 | -2.35% | CNY 47.11 | CNY 48.00 | CNY 44.78 | 2.63M |
| 2026-09-10 | CNY 47.56 | -0.67% | CNY 47.90 | CNY 48.20 | CNY 46.50 | 1.59M |
| 2026-09-09 | CNY 47.88 | -1.50% | CNY 48.30 | CNY 48.63 | CNY 47.60 | 1.35M |
| 2026-09-08 | CNY 48.61 | -0.80% | CNY 49.50 | CNY 49.89 | CNY 47.77 | 2.78M |
| 2026-09-07 | CNY 49.00 | +4.79% | CNY 46.27 | CNY 49.72 | CNY 46.27 | 2.56M |
| 2026-09-04 | CNY 46.76 | -1.56% | CNY 48.22 | CNY 48.62 | CNY 45.96 | 1.98M |
| 2026-09-03 | CNY 47.50 | +4.53% | CNY 45.54 | CNY 48.23 | CNY 45.54 | 2.51M |
| 2026-09-02 | CNY 45.44 | -0.48% | CNY 45.22 | CNY 46.50 | CNY 44.92 | 1.79M |
| 2026-09-01 | CNY 45.66 | -2.44% | CNY 46.89 | CNY 46.89 | CNY 44.88 | 2.22M |
| 2026-08-31 | CNY 46.80 | -2.90% | CNY 47.72 | CNY 47.85 | CNY 44.88 | 3.49M |
| 2026-08-28 | CNY 48.20 | +3.99% | CNY 46.21 | CNY 49.26 | CNY 45.48 | 3.64M |
| 2026-08-27 | CNY 46.35 | +3.48% | CNY 44.75 | CNY 46.50 | CNY 43.68 | 2.69M |
| 2026-08-26 | CNY 44.79 | +0.13% | CNY 45.10 | CNY 45.79 | CNY 43.68 | 2.29M |
| 2026-08-25 | CNY 44.73 | +1.73% | CNY 43.93 | CNY 44.90 | CNY 42.11 | 2.19M |
| 2026-08-24 | CNY 43.97 | -0.20% | CNY 44.13 | CNY 45.00 | CNY 43.13 | 2.08M |
| 2026-08-21 | CNY 44.06 | -0.23% | CNY 43.48 | CNY 44.68 | CNY 42.92 | 2.27M |
| 2026-08-20 | CNY 44.16 | +2.67% | CNY 43.45 | CNY 44.90 | CNY 42.66 | 2.56M |
| 2026-08-19 | CNY 43.01 | -3.67% | CNY 44.15 | CNY 45.10 | CNY 42.30 | 2.47M |
| 2026-08-18 | CNY 44.65 | +0.90% | CNY 44.25 | CNY 45.16 | CNY 43.74 | 2.77M |
| 2026-08-17 | CNY 44.25 | +1.37% | CNY 43.93 | CNY 44.48 | CNY 42.86 | 2.00M |
| 2026-08-14 | CNY 43.65 | -2.26% | CNY 44.40 | CNY 44.85 | CNY 42.78 | 2.74M |
| 2026-08-13 | CNY 44.66 | -3.31% | CNY 45.80 | CNY 46.65 | CNY 44.28 | 3.34M |
| 2026-08-12 | CNY 46.19 | +5.22% | CNY 43.58 | CNY 46.50 | CNY 42.91 | 4.63M |
| 2026-08-11 | CNY 43.90 | +7.97% | CNY 40.50 | CNY 44.17 | CNY 40.50 | 3.87M |
| 2026-08-10 | CNY 40.66 | -1.76% | CNY 41.72 | CNY 42.98 | CNY 40.00 | 3.50M |
| 2026-08-07 | CNY 41.39 | +8.35% | CNY 38.37 | CNY 41.58 | CNY 37.70 | 2.97M |
| 2026-08-06 | CNY 38.20 | +3.24% | CNY 36.51 | CNY 39.13 | CNY 36.51 | 2.40M |
| 2026-08-05 | CNY 37.00 | +2.55% | CNY 36.06 | CNY 37.10 | CNY 35.71 | 1.69M |
| 2026-08-04 | CNY 36.08 | +1.78% | CNY 35.45 | CNY 36.20 | CNY 34.80 | 2.23M |
| 2026-08-03 | CNY 35.45 | +5.04% | CNY 33.76 | CNY 35.50 | CNY 33.60 | 3.69M |
| 2026-07-31 | CNY 33.75 | +8.73% | CNY 31.40 | CNY 34.42 | CNY 31.39 | 4.41M |
| 2026-07-30 | CNY 31.04 | -4.64% | CNY 32.00 | CNY 33.36 | CNY 30.88 | 3.49M |
| 2026-07-29 | CNY 32.55 | -8.28% | CNY 35.43 | CNY 35.84 | CNY 32.14 | 4.86M |
| 2026-07-28 | CNY 35.49 | +0.97% | CNY 35.00 | CNY 36.42 | CNY 35.00 | 2.99M |
| 2026-07-27 | CNY 35.15 | +3.38% | CNY 33.71 | CNY 36.12 | CNY 33.38 | 3.80M |
| 2026-07-24 | CNY 34.00 | -5.63% | CNY 35.80 | CNY 36.25 | CNY 33.30 | 2.98M |
| 2026-07-23 | CNY 36.03 | +2.94% | CNY 34.65 | CNY 36.70 | CNY 34.52 | 2.76M |
| 2026-07-22 | CNY 35.00 | -3.98% | CNY 35.76 | CNY 37.09 | CNY 34.74 | 3.23M |
| 2026-07-21 | CNY 36.45 | -3.06% | CNY 38.00 | CNY 38.77 | CNY 32.36 | 5.43M |
| 2026-07-20 | CNY 37.60 | -5.07% | CNY 40.79 | CNY 41.01 | CNY 36.36 | 5.30M |
| 2026-07-17 | CNY 39.61 | -17.48% | CNY 48.50 | CNY 48.50 | CNY 39.51 | 5.67M |
| 2026-07-16 | CNY 48.00 | -5.14% | CNY 49.26 | CNY 52.30 | CNY 47.10 | 5.93M |
| 2026-07-15 | CNY 50.60 | +6.50% | CNY 47.50 | CNY 51.25 | CNY 47.10 | 4.59M |
| 2026-07-14 | CNY 47.51 | +1.91% | CNY 46.62 | CNY 47.88 | CNY 44.54 | 2.60M |
| 2026-07-13 | CNY 46.62 | -7.54% | CNY 49.96 | CNY 50.40 | CNY 45.53 | 3.86M |
| 2026-07-10 | CNY 50.42 | -1.12% | CNY 50.78 | CNY 52.35 | CNY 49.50 | 4.23M |
| 2026-07-09 | CNY 50.99 | +2.20% | CNY 49.89 | CNY 52.59 | CNY 48.23 | 4.06M |
| 2026-07-08 | CNY 49.89 | +1.28% | CNY 49.21 | CNY 51.00 | CNY 47.96 | 4.16M |
| 2026-07-07 | CNY 49.26 | -5.56% | CNY 52.00 | CNY 52.12 | CNY 48.68 | 4.69M |
| 2026-07-06 | CNY 52.16 | -7.47% | CNY 58.00 | CNY 58.88 | CNY 51.84 | 5.80M |
| 2026-07-03 | CNY 56.37 | -2.89% | CNY 58.08 | CNY 58.17 | CNY 53.70 | 7.88M |
| 2026-07-02 | CNY 58.05 | +3.13% | CNY 55.04 | CNY 59.24 | CNY 54.70 | 7.33M |
| 2026-07-01 | CNY 56.29 | +14.18% | CNY 51.39 | CNY 57.60 | CNY 49.50 | 6.38M |
| 2026-06-30 | CNY 49.30 | +10.02% | CNY 44.61 | CNY 50.88 | CNY 44.45 | 4.55M |
| 2026-06-29 | CNY 44.81 | -0.49% | CNY 44.95 | CNY 46.03 | CNY 42.37 | 3.71M |
| 2026-06-26 | CNY 45.03 | -1.47% | CNY 45.45 | CNY 47.26 | CNY 43.00 | 3.84M |
| 2026-06-25 | CNY 45.70 | -3.05% | CNY 46.67 | CNY 47.68 | CNY 44.67 | 4.24M |
| 2026-06-24 | CNY 47.14 | -2.70% | CNY 49.10 | CNY 49.20 | CNY 46.40 | 3.65M |
| 2026-06-23 | CNY 48.45 | -4.27% | CNY 50.02 | CNY 50.77 | CNY 47.90 | 3.03M |
| 2026-06-22 | CNY 50.61 | +1.08% | CNY 50.00 | CNY 50.93 | CNY 46.90 | 4.37M |
| 2026-06-18 | CNY 50.07 | -0.22% | CNY 49.98 | CNY 50.97 | CNY 49.30 | 3.20M |
| 2026-06-17 | CNY 50.18 | -1.74% | CNY 50.56 | CNY 52.38 | CNY 49.90 | 3.19M |
| 2026-06-16 | CNY 51.07 | +2.82% | CNY 49.18 | CNY 51.51 | CNY 48.33 | 4.59M |
| 2026-06-15 | CNY 49.67 | +6.98% | CNY 47.46 | CNY 51.89 | CNY 47.00 | 6.47M |
| 2026-06-12 | CNY 46.43 | +3.92% | CNY 45.40 | CNY 47.65 | CNY 44.10 | 5.00M |
| 2026-06-11 | CNY 44.68 | -0.76% | CNY 44.57 | CNY 45.88 | CNY 43.92 | 3.15M |
| 2026-06-10 | CNY 45.02 | -3.62% | CNY 46.00 | CNY 47.50 | CNY 43.89 | 4.16M |
| 2026-06-09 | CNY 46.71 | +2.57% | CNY 45.59 | CNY 46.94 | CNY 44.52 | 5.56M |
| 2026-06-08 | CNY 45.54 | +4.69% | CNY 42.62 | CNY 45.58 | CNY 42.30 | 7.22M |
| 2026-06-05 | CNY 43.50 | -6.09% | CNY 46.10 | CNY 46.89 | CNY 42.92 | 6.38M |
| 2026-06-04 | CNY 46.32 | +3.69% | CNY 44.40 | CNY 46.74 | CNY 43.50 | 6.49M |
| 2026-06-03 | CNY 44.67 | +11.87% | CNY 39.94 | CNY 45.50 | CNY 39.31 | 7.23M |
| 2026-06-02 | CNY 39.93 | -0.57% | CNY 40.80 | CNY 42.00 | CNY 39.00 | 2.94M |
| 2026-06-01 | CNY 40.16 | -3.46% | CNY 41.90 | CNY 42.70 | CNY 39.91 | 3.58M |
| 2026-05-29 | CNY 41.60 | +0.07% | CNY 41.50 | CNY 42.13 | CNY 40.11 | 3.58M |
| 2026-05-28 | CNY 41.57 | +4.00% | CNY 39.63 | CNY 41.77 | CNY 39.55 | 3.58M |
| 2026-05-27 | CNY 39.97 | -3.62% | CNY 41.50 | CNY 41.53 | CNY 39.17 | 3.01M |
| 2026-05-26 | CNY 41.47 | -0.60% | CNY 41.99 | CNY 42.65 | CNY 40.22 | 4.60M |