KPC Pharmaceuticals, Inc. Class A 600422
SSE · China · Health Technology
CNY 8.11+0.11 (+1.37%)
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 8.11 | +1.37% | CNY 8.00 | CNY 8.15 | CNY 7.97 | 4.33M |
| 2026-09-29 | CNY 8.00 | -0.37% | CNY 8.02 | CNY 8.08 | CNY 7.98 | 2.69M |
| 2026-09-28 | CNY 8.03 | -0.12% | CNY 8.02 | CNY 8.08 | CNY 7.97 | 3.38M |
| 2026-09-24 | CNY 8.04 | -1.23% | CNY 8.14 | CNY 8.19 | CNY 8.01 | 3.82M |
| 2026-09-23 | CNY 8.14 | -1.33% | CNY 8.25 | CNY 8.28 | CNY 8.14 | 4.11M |
| 2026-09-22 | CNY 8.25 | -0.84% | CNY 8.34 | CNY 8.38 | CNY 8.24 | 3.47M |
| 2026-09-21 | CNY 8.32 | +2.21% | CNY 8.15 | CNY 8.35 | CNY 8.15 | 5.12M |
| 2026-09-18 | CNY 8.14 | +0.37% | CNY 8.16 | CNY 8.22 | CNY 8.13 | 2.92M |
| 2026-09-17 | CNY 8.11 | +0.12% | CNY 8.10 | CNY 8.14 | CNY 8.05 | 2.91M |
| 2026-09-16 | CNY 8.10 | -0.86% | CNY 8.18 | CNY 8.18 | CNY 8.05 | 3.17M |
| 2026-09-15 | CNY 8.17 | -1.33% | CNY 8.27 | CNY 8.31 | CNY 8.15 | 3.66M |
| 2026-09-14 | CNY 8.28 | +0.73% | CNY 8.19 | CNY 8.31 | CNY 8.15 | 3.70M |
| 2026-09-11 | CNY 8.22 | -2.26% | CNY 8.39 | CNY 8.39 | CNY 8.20 | 5.07M |
| 2026-09-10 | CNY 8.41 | -0.94% | CNY 8.49 | CNY 8.49 | CNY 8.32 | 4.10M |
| 2026-09-09 | CNY 8.49 | -1.62% | CNY 8.62 | CNY 8.64 | CNY 8.46 | 4.82M |
| 2026-09-08 | CNY 8.63 | +1.89% | CNY 8.50 | CNY 8.66 | CNY 8.43 | 6.47M |
| 2026-09-07 | CNY 8.47 | -0.24% | CNY 8.49 | CNY 8.52 | CNY 8.45 | 3.51M |
| 2026-09-04 | CNY 8.49 | +0.47% | CNY 8.47 | CNY 8.57 | CNY 8.44 | 3.71M |
| 2026-09-03 | CNY 8.45 | -0.82% | CNY 8.50 | CNY 8.55 | CNY 8.44 | 3.49M |
| 2026-09-02 | CNY 8.52 | -1.16% | CNY 8.61 | CNY 8.61 | CNY 8.47 | 5.56M |
| 2026-09-01 | CNY 8.62 | +0.58% | CNY 8.57 | CNY 8.65 | CNY 8.53 | 4.87M |
| 2026-08-31 | CNY 8.57 | -1.61% | CNY 8.70 | CNY 8.71 | CNY 8.57 | 4.83M |
| 2026-08-28 | CNY 8.71 | +0.81% | CNY 8.64 | CNY 8.75 | CNY 8.54 | 6.18M |
| 2026-08-27 | CNY 8.64 | -0.58% | CNY 8.68 | CNY 8.77 | CNY 8.55 | 7.08M |
| 2026-08-26 | CNY 8.69 | +1.52% | CNY 8.55 | CNY 8.77 | CNY 8.55 | 6.27M |
| 2026-08-25 | CNY 8.56 | +3.01% | CNY 8.30 | CNY 8.58 | CNY 8.28 | 8.51M |
| 2026-08-24 | CNY 8.31 | -2.69% | CNY 8.48 | CNY 8.50 | CNY 8.28 | 8.44M |
| 2026-08-21 | CNY 8.54 | -3.06% | CNY 8.76 | CNY 8.76 | CNY 8.46 | 12.71M |
| 2026-08-20 | CNY 8.81 | +1.97% | CNY 8.64 | CNY 8.88 | CNY 8.64 | 13.91M |
| 2026-08-19 | CNY 8.64 | -0.46% | CNY 8.65 | CNY 8.88 | CNY 8.58 | 11.91M |
| 2026-08-18 | CNY 8.68 | +0.12% | CNY 8.66 | CNY 8.79 | CNY 8.61 | 8.37M |
| 2026-08-17 | CNY 8.67 | -1.70% | CNY 8.83 | CNY 8.88 | CNY 8.51 | 13.94M |
| 2026-08-14 | CNY 8.82 | -3.29% | CNY 9.05 | CNY 9.19 | CNY 8.81 | 18.74M |
| 2026-08-13 | CNY 9.12 | -2.98% | CNY 9.31 | CNY 9.40 | CNY 8.95 | 27.37M |
| 2026-08-12 | CNY 9.40 | +3.98% | CNY 9.10 | CNY 9.65 | CNY 8.95 | 31.54M |
| 2026-08-11 | CNY 9.04 | +2.61% | CNY 8.80 | CNY 9.20 | CNY 8.76 | 19.70M |
| 2026-08-10 | CNY 8.81 | -0.11% | CNY 8.83 | CNY 9.02 | CNY 8.80 | 10.98M |
| 2026-08-07 | CNY 8.82 | +0.80% | CNY 8.74 | CNY 8.84 | CNY 8.61 | 7.94M |
| 2026-08-06 | CNY 8.75 | -0.79% | CNY 8.83 | CNY 8.84 | CNY 8.58 | 10.82M |
| 2026-08-05 | CNY 8.82 | -2.65% | CNY 9.08 | CNY 9.08 | CNY 8.79 | 13.49M |
| 2026-08-04 | CNY 9.06 | -1.20% | CNY 9.18 | CNY 9.24 | CNY 9.04 | 7.70M |
| 2026-08-03 | CNY 9.17 | +1.10% | CNY 9.05 | CNY 9.23 | CNY 9.01 | 6.07M |
| 2026-07-31 | CNY 9.07 | -0.22% | CNY 9.01 | CNY 9.18 | CNY 8.92 | 9.22M |
| 2026-07-30 | CNY 9.09 | -1.62% | CNY 9.08 | CNY 9.24 | CNY 8.96 | 11.43M |
| 2026-07-29 | CNY 9.24 | +1.43% | CNY 9.13 | CNY 9.25 | CNY 9.06 | 11.05M |
| 2026-07-28 | CNY 9.11 | +1.11% | CNY 9.01 | CNY 9.18 | CNY 8.96 | 9.21M |
| 2026-07-27 | CNY 9.01 | +3.21% | CNY 8.78 | CNY 9.05 | CNY 8.67 | 9.39M |
| 2026-07-24 | CNY 8.73 | -3.85% | CNY 9.01 | CNY 9.12 | CNY 8.70 | 10.09M |
| 2026-07-23 | CNY 9.08 | +1.91% | CNY 8.92 | CNY 9.09 | CNY 8.80 | 10.84M |
| 2026-07-22 | CNY 8.91 | +1.48% | CNY 8.75 | CNY 8.99 | CNY 8.75 | 14.86M |
| 2026-07-21 | CNY 8.78 | -4.04% | CNY 9.14 | CNY 9.18 | CNY 8.78 | 16.19M |
| 2026-07-20 | CNY 9.15 | +2.23% | CNY 8.80 | CNY 9.19 | CNY 8.76 | 20.21M |
| 2026-07-17 | CNY 8.95 | -3.14% | CNY 9.20 | CNY 9.22 | CNY 8.88 | 22.78M |
| 2026-07-16 | CNY 9.24 | +4.52% | CNY 8.73 | CNY 9.30 | CNY 8.70 | 30.00M |
| 2026-07-15 | CNY 8.84 | -0.79% | CNY 8.49 | CNY 8.98 | CNY 8.45 | 27.00M |
| 2026-07-14 | CNY 8.91 | +1.48% | CNY 8.73 | CNY 9.08 | CNY 8.52 | 22.54M |
| 2026-07-13 | CNY 8.78 | +6.04% | CNY 8.32 | CNY 8.93 | CNY 8.29 | 23.21M |
| 2026-07-10 | CNY 8.28 | +1.85% | CNY 8.05 | CNY 8.32 | CNY 7.96 | 8.85M |
| 2026-07-09 | CNY 8.13 | -1.93% | CNY 8.22 | CNY 8.39 | CNY 8.11 | 7.96M |
| 2026-07-08 | CNY 8.29 | +0.97% | CNY 8.20 | CNY 8.40 | CNY 8.08 | 6.84M |
| 2026-07-07 | CNY 8.21 | -2.84% | CNY 8.44 | CNY 8.44 | CNY 8.13 | 8.13M |
| 2026-07-06 | CNY 8.45 | +2.18% | CNY 8.27 | CNY 8.63 | CNY 8.18 | 13.25M |
| 2026-07-03 | CNY 8.27 | -0.36% | CNY 8.35 | CNY 8.44 | CNY 8.22 | 7.70M |
| 2026-07-02 | CNY 8.30 | +0.73% | CNY 8.17 | CNY 8.53 | CNY 8.15 | 9.83M |
| 2026-07-01 | CNY 8.24 | +5.51% | CNY 7.88 | CNY 8.28 | CNY 7.75 | 11.28M |
| 2026-06-30 | CNY 7.81 | -2.98% | CNY 8.06 | CNY 8.06 | CNY 7.75 | 5.96M |
| 2026-06-29 | CNY 8.05 | +4.55% | CNY 7.66 | CNY 8.14 | CNY 7.45 | 10.60M |
| 2026-06-26 | CNY 7.70 | -3.27% | CNY 7.86 | CNY 7.95 | CNY 7.70 | 6.35M |
| 2026-06-25 | CNY 7.96 | -1.36% | CNY 8.02 | CNY 8.02 | CNY 7.77 | 6.29M |
| 2026-06-24 | CNY 8.07 | -2.42% | CNY 8.30 | CNY 8.32 | CNY 8.05 | 6.91M |
| 2026-06-23 | CNY 8.27 | +2.99% | CNY 8.00 | CNY 8.34 | CNY 7.99 | 8.04M |
| 2026-06-22 | CNY 8.03 | -0.74% | CNY 8.07 | CNY 8.07 | CNY 7.76 | 8.39M |
| 2026-06-18 | CNY 8.09 | -1.34% | CNY 8.20 | CNY 8.25 | CNY 8.02 | 5.32M |
| 2026-06-17 | CNY 8.20 | -2.15% | CNY 8.39 | CNY 8.39 | CNY 8.18 | 5.37M |
| 2026-06-16 | CNY 8.38 | -1.76% | CNY 8.52 | CNY 8.52 | CNY 8.36 | 4.45M |
| 2026-06-15 | CNY 8.53 | -0.23% | CNY 8.53 | CNY 8.67 | CNY 8.46 | 5.82M |
| 2026-06-12 | CNY 8.55 | +1.91% | CNY 8.40 | CNY 8.60 | CNY 8.33 | 6.10M |
| 2026-06-11 | CNY 8.39 | -0.47% | CNY 8.39 | CNY 8.58 | CNY 8.26 | 6.42M |
| 2026-06-10 | CNY 8.43 | +1.57% | CNY 8.30 | CNY 8.43 | CNY 8.13 | 8.87M |
| 2026-06-09 | CNY 8.30 | -2.35% | CNY 8.51 | CNY 8.54 | CNY 8.28 | 7.85M |
| 2026-06-08 | CNY 8.50 | -2.07% | CNY 8.66 | CNY 8.78 | CNY 8.40 | 8.14M |
| 2026-06-05 | CNY 8.68 | +0.12% | CNY 8.69 | CNY 8.85 | CNY 8.64 | 6.34M |
| 2026-06-04 | CNY 8.67 | -2.36% | CNY 8.88 | CNY 9.05 | CNY 8.60 | 8.15M |
| 2026-06-03 | CNY 8.88 | -2.52% | CNY 9.07 | CNY 9.11 | CNY 8.78 | 11.28M |
| 2026-06-02 | CNY 9.11 | -3.80% | CNY 9.45 | CNY 9.69 | CNY 9.10 | 19.73M |
| 2026-06-01 | CNY 9.47 | +6.05% | CNY 8.91 | CNY 9.47 | CNY 8.82 | 23.75M |
| 2026-05-29 | CNY 8.93 | +4.32% | CNY 8.54 | CNY 8.98 | CNY 8.48 | 17.79M |
| 2026-05-28 | CNY 8.56 | +0.23% | CNY 8.55 | CNY 8.68 | CNY 8.46 | 9.76M |
| 2026-05-27 | CNY 8.54 | +1.30% | CNY 8.43 | CNY 8.58 | CNY 8.35 | 12.58M |
| 2026-05-26 | CNY 8.43 | +0.84% | CNY 8.30 | CNY 8.49 | CNY 8.30 | 6.20M |