Beijing Konruns Pharmaceutical Co., Ltd. Class A 603590
SSE · China · Retail Trade
CNY 32.11+2.92 (+10.00%)
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 32.11 | +10.00% | CNY 29.16 | CNY 32.11 | CNY 29.05 | 6.13M |
| 2026-09-29 | CNY 29.19 | +0.10% | CNY 28.87 | CNY 29.77 | CNY 28.72 | 1.56M |
| 2026-09-28 | CNY 29.16 | -0.75% | CNY 29.38 | CNY 29.85 | CNY 29.03 | 1.40M |
| 2026-09-24 | CNY 29.38 | -1.80% | CNY 30.40 | CNY 30.40 | CNY 29.32 | 1.74M |
| 2026-09-23 | CNY 29.92 | -0.13% | CNY 29.96 | CNY 30.20 | CNY 29.75 | 1.27M |
| 2026-09-22 | CNY 29.96 | +0.27% | CNY 29.72 | CNY 30.45 | CNY 29.56 | 2.31M |
| 2026-09-21 | CNY 29.88 | +3.75% | CNY 28.80 | CNY 29.91 | CNY 28.80 | 2.43M |
| 2026-09-18 | CNY 28.80 | +0.88% | CNY 28.59 | CNY 29.29 | CNY 28.59 | 1.48M |
| 2026-09-17 | CNY 28.55 | +0.49% | CNY 28.31 | CNY 28.85 | CNY 28.18 | 1.24M |
| 2026-09-16 | CNY 28.41 | +0.18% | CNY 28.03 | CNY 28.49 | CNY 28.01 | 889.90K |
| 2026-09-15 | CNY 28.36 | -1.32% | CNY 28.70 | CNY 28.74 | CNY 28.21 | 965.40K |
| 2026-09-14 | CNY 28.74 | +1.16% | CNY 28.40 | CNY 28.95 | CNY 28.32 | 1.09M |
| 2026-09-11 | CNY 28.41 | -2.17% | CNY 28.80 | CNY 28.98 | CNY 28.12 | 1.38M |
| 2026-09-10 | CNY 29.04 | -2.81% | CNY 29.72 | CNY 29.76 | CNY 28.95 | 1.89M |
| 2026-09-09 | CNY 29.88 | -1.48% | CNY 30.23 | CNY 30.23 | CNY 29.72 | 1.44M |
| 2026-09-08 | CNY 30.33 | +0.20% | CNY 30.30 | CNY 30.40 | CNY 29.90 | 1.65M |
| 2026-09-07 | CNY 30.27 | +0.80% | CNY 30.03 | CNY 30.40 | CNY 29.81 | 1.26M |
| 2026-09-04 | CNY 30.03 | -0.40% | CNY 30.28 | CNY 30.56 | CNY 29.94 | 1.46M |
| 2026-09-03 | CNY 30.15 | +0.74% | CNY 29.93 | CNY 30.35 | CNY 29.90 | 1.39M |
| 2026-09-02 | CNY 29.93 | -1.84% | CNY 30.32 | CNY 30.45 | CNY 29.87 | 2.30M |
| 2026-09-01 | CNY 30.49 | +0.96% | CNY 30.10 | CNY 30.67 | CNY 30.09 | 1.98M |
| 2026-08-31 | CNY 30.20 | -1.79% | CNY 30.55 | CNY 30.65 | CNY 29.87 | 2.43M |
| 2026-08-28 | CNY 30.75 | -2.32% | CNY 31.37 | CNY 31.79 | CNY 30.73 | 2.48M |
| 2026-08-27 | CNY 31.48 | +1.32% | CNY 30.78 | CNY 31.56 | CNY 30.63 | 2.64M |
| 2026-08-26 | CNY 31.07 | +0.71% | CNY 30.95 | CNY 31.96 | CNY 30.71 | 3.72M |
| 2026-08-25 | CNY 30.85 | +2.42% | CNY 30.11 | CNY 31.07 | CNY 29.59 | 3.80M |
| 2026-08-24 | CNY 30.12 | -6.49% | CNY 31.61 | CNY 33.19 | CNY 29.93 | 6.26M |
| 2026-08-21 | CNY 32.21 | -6.18% | CNY 36.26 | CNY 36.26 | CNY 32.21 | 10.29M |
| 2026-08-20 | CNY 34.33 | +10.00% | CNY 34.33 | CNY 34.33 | CNY 34.20 | 2.58M |
| 2026-08-19 | CNY 31.21 | -3.28% | CNY 32.02 | CNY 32.35 | CNY 31.10 | 2.21M |
| 2026-08-18 | CNY 32.27 | -1.22% | CNY 32.50 | CNY 32.75 | CNY 31.92 | 2.19M |
| 2026-08-17 | CNY 32.67 | -0.18% | CNY 32.51 | CNY 32.91 | CNY 31.77 | 2.40M |
| 2026-08-14 | CNY 32.73 | -1.12% | CNY 33.33 | CNY 33.54 | CNY 32.20 | 2.48M |
| 2026-08-13 | CNY 33.10 | +0.42% | CNY 32.90 | CNY 33.68 | CNY 32.22 | 3.65M |
| 2026-08-12 | CNY 32.96 | -0.27% | CNY 33.02 | CNY 33.68 | CNY 32.65 | 2.74M |
| 2026-08-11 | CNY 33.05 | +0.52% | CNY 32.66 | CNY 33.93 | CNY 32.66 | 4.02M |
| 2026-08-10 | CNY 32.88 | -0.18% | CNY 33.30 | CNY 34.00 | CNY 32.63 | 4.67M |
| 2026-08-07 | CNY 32.94 | +7.12% | CNY 30.86 | CNY 32.98 | CNY 30.51 | 5.80M |
| 2026-08-06 | CNY 30.75 | +0.65% | CNY 30.70 | CNY 30.85 | CNY 30.01 | 2.86M |
| 2026-08-05 | CNY 30.55 | +0.49% | CNY 30.43 | CNY 31.04 | CNY 30.27 | 2.88M |
| 2026-08-04 | CNY 30.40 | +1.88% | CNY 30.03 | CNY 30.95 | CNY 30.00 | 2.78M |
| 2026-08-03 | CNY 29.84 | +0.27% | CNY 29.78 | CNY 30.49 | CNY 29.66 | 2.27M |
| 2026-07-31 | CNY 29.76 | +0.88% | CNY 29.73 | CNY 30.20 | CNY 29.63 | 2.51M |
| 2026-07-30 | CNY 29.50 | -5.54% | CNY 31.11 | CNY 31.29 | CNY 29.44 | 3.14M |
| 2026-07-29 | CNY 31.23 | +0.16% | CNY 31.25 | CNY 31.69 | CNY 30.84 | 2.26M |
| 2026-07-28 | CNY 31.18 | -2.74% | CNY 31.90 | CNY 32.30 | CNY 30.90 | 2.59M |
| 2026-07-27 | CNY 32.06 | +1.55% | CNY 31.41 | CNY 32.75 | CNY 31.12 | 2.41M |
| 2026-07-24 | CNY 31.57 | -4.22% | CNY 32.42 | CNY 32.95 | CNY 31.55 | 2.53M |
| 2026-07-23 | CNY 32.96 | +0.40% | CNY 32.79 | CNY 33.94 | CNY 32.62 | 3.71M |
| 2026-07-22 | CNY 32.83 | -1.29% | CNY 33.33 | CNY 34.93 | CNY 32.58 | 5.56M |
| 2026-07-21 | CNY 33.26 | -2.18% | CNY 34.00 | CNY 34.00 | CNY 31.88 | 5.20M |
| 2026-07-20 | CNY 34.00 | -0.61% | CNY 34.22 | CNY 35.18 | CNY 33.33 | 6.13M |
| 2026-07-17 | CNY 34.21 | -9.02% | CNY 37.30 | CNY 37.79 | CNY 34.00 | 6.99M |
| 2026-07-16 | CNY 37.60 | +2.01% | CNY 36.35 | CNY 37.85 | CNY 36.00 | 6.30M |
| 2026-07-15 | CNY 36.86 | +2.50% | CNY 35.50 | CNY 37.93 | CNY 35.10 | 8.77M |
| 2026-07-14 | CNY 35.96 | +4.53% | CNY 34.18 | CNY 36.24 | CNY 33.51 | 7.80M |
| 2026-07-13 | CNY 34.40 | +7.74% | CNY 31.63 | CNY 35.09 | CNY 31.63 | 9.40M |
| 2026-07-10 | CNY 31.93 | +0.82% | CNY 31.82 | CNY 32.75 | CNY 31.07 | 4.48M |
| 2026-07-09 | CNY 31.67 | +1.05% | CNY 30.83 | CNY 32.48 | CNY 30.52 | 3.73M |
| 2026-07-08 | CNY 31.34 | -2.58% | CNY 32.16 | CNY 32.58 | CNY 31.09 | 3.13M |
| 2026-07-07 | CNY 32.17 | -3.13% | CNY 33.22 | CNY 33.62 | CNY 32.06 | 5.00M |
| 2026-07-06 | CNY 33.21 | +4.73% | CNY 32.10 | CNY 34.88 | CNY 31.50 | 9.01M |
| 2026-07-03 | CNY 31.71 | +1.80% | CNY 31.15 | CNY 31.98 | CNY 30.84 | 3.19M |
| 2026-07-02 | CNY 31.15 | +1.93% | CNY 30.78 | CNY 31.96 | CNY 30.65 | 4.31M |
| 2026-07-01 | CNY 30.56 | +5.34% | CNY 29.01 | CNY 30.69 | CNY 28.22 | 4.12M |
| 2026-06-30 | CNY 29.01 | -3.30% | CNY 29.63 | CNY 30.08 | CNY 28.60 | 3.26M |
| 2026-06-29 | CNY 30.00 | +6.65% | CNY 28.20 | CNY 30.13 | CNY 27.33 | 4.45M |
| 2026-06-26 | CNY 28.13 | -3.00% | CNY 28.69 | CNY 29.30 | CNY 27.95 | 2.16M |
| 2026-06-25 | CNY 29.00 | -4.61% | CNY 30.00 | CNY 30.14 | CNY 28.34 | 2.94M |
| 2026-06-24 | CNY 30.40 | -0.03% | CNY 30.35 | CNY 30.89 | CNY 30.13 | 3.49M |
| 2026-06-23 | CNY 30.41 | +4.18% | CNY 28.99 | CNY 30.78 | CNY 28.81 | 4.12M |
| 2026-06-22 | CNY 29.19 | -0.95% | CNY 29.18 | CNY 29.27 | CNY 27.89 | 3.11M |
| 2026-06-18 | CNY 29.47 | +1.13% | CNY 28.99 | CNY 29.95 | CNY 28.62 | 2.23M |
| 2026-06-17 | CNY 29.14 | -0.68% | CNY 29.19 | CNY 29.37 | CNY 28.87 | 1.33M |
| 2026-06-16 | CNY 29.34 | -1.48% | CNY 29.51 | CNY 29.60 | CNY 29.15 | 1.70M |
| 2026-06-15 | CNY 29.78 | -0.50% | CNY 30.08 | CNY 30.09 | CNY 29.34 | 1.99M |
| 2026-06-12 | CNY 29.93 | +1.63% | CNY 30.04 | CNY 30.28 | CNY 29.26 | 2.83M |
| 2026-06-11 | CNY 29.45 | +0.07% | CNY 29.20 | CNY 29.49 | CNY 28.32 | 2.85M |
| 2026-06-10 | CNY 29.43 | -0.14% | CNY 29.42 | CNY 29.79 | CNY 28.70 | 2.38M |
| 2026-06-09 | CNY 29.47 | +0.10% | CNY 29.67 | CNY 29.88 | CNY 29.01 | 2.01M |
| 2026-06-08 | CNY 29.44 | -3.29% | CNY 29.51 | CNY 30.36 | CNY 29.13 | 2.69M |
| 2026-06-05 | CNY 30.44 | -2.15% | CNY 31.25 | CNY 31.92 | CNY 30.33 | 3.68M |
| 2026-06-04 | CNY 31.11 | -3.98% | CNY 32.53 | CNY 32.53 | CNY 30.92 | 3.96M |
| 2026-06-03 | CNY 32.40 | -1.25% | CNY 32.50 | CNY 32.99 | CNY 32.10 | 2.06M |
| 2026-06-02 | CNY 32.81 | -4.04% | CNY 34.19 | CNY 34.24 | CNY 32.25 | 4.46M |
| 2026-06-01 | CNY 34.19 | -0.75% | CNY 34.45 | CNY 34.99 | CNY 34.01 | 2.79M |
| 2026-05-29 | CNY 34.45 | -1.57% | CNY 35.23 | CNY 36.22 | CNY 34.10 | 4.98M |
| 2026-05-28 | CNY 35.00 | -1.88% | CNY 35.88 | CNY 36.33 | CNY 34.43 | 3.69M |
| 2026-05-27 | CNY 35.67 | -3.07% | CNY 36.80 | CNY 37.21 | CNY 34.71 | 5.34M |
| 2026-05-26 | CNY 36.80 | -3.92% | CNY 38.00 | CNY 38.27 | CNY 36.33 | 4.93M |