Kexing Biopharm Co., Ltd. Class A 688136
SSE · China · Health Technology
CNY 24.27+0.70 (+2.97%)
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 24.27 | +2.97% | CNY 24.04 | CNY 25.09 | CNY 23.33 | 12.27M |
| 2026-09-29 | CNY 23.57 | +2.79% | CNY 22.63 | CNY 24.68 | CNY 22.51 | 10.21M |
| 2026-09-28 | CNY 22.93 | -1.46% | CNY 23.50 | CNY 23.73 | CNY 22.74 | 7.02M |
| 2026-09-24 | CNY 23.27 | -5.37% | CNY 24.35 | CNY 24.68 | CNY 23.20 | 9.75M |
| 2026-09-23 | CNY 24.59 | -2.42% | CNY 25.00 | CNY 25.08 | CNY 24.48 | 10.28M |
| 2026-09-22 | CNY 25.20 | +5.44% | CNY 23.90 | CNY 25.49 | CNY 23.46 | 19.66M |
| 2026-09-21 | CNY 23.90 | +13.86% | CNY 21.04 | CNY 24.00 | CNY 21.04 | 16.59M |
| 2026-09-18 | CNY 20.99 | +4.48% | CNY 19.99 | CNY 21.48 | CNY 19.99 | 8.09M |
| 2026-09-17 | CNY 20.09 | +1.72% | CNY 19.64 | CNY 20.54 | CNY 19.54 | 4.65M |
| 2026-09-16 | CNY 19.75 | +2.17% | CNY 19.33 | CNY 19.83 | CNY 19.11 | 3.56M |
| 2026-09-15 | CNY 19.33 | -1.48% | CNY 19.71 | CNY 19.72 | CNY 19.26 | 2.99M |
| 2026-09-14 | CNY 19.62 | +3.37% | CNY 18.88 | CNY 19.77 | CNY 18.75 | 4.07M |
| 2026-09-11 | CNY 18.98 | -4.38% | CNY 19.71 | CNY 19.82 | CNY 18.80 | 5.60M |
| 2026-09-10 | CNY 19.85 | -4.20% | CNY 20.45 | CNY 20.59 | CNY 19.85 | 4.09M |
| 2026-09-09 | CNY 20.72 | -4.12% | CNY 21.28 | CNY 21.40 | CNY 20.53 | 5.59M |
| 2026-09-08 | CNY 21.61 | +2.42% | CNY 21.00 | CNY 21.97 | CNY 20.80 | 7.27M |
| 2026-09-07 | CNY 21.10 | +3.74% | CNY 20.46 | CNY 21.32 | CNY 20.35 | 5.93M |
| 2026-09-04 | CNY 20.34 | -1.74% | CNY 20.75 | CNY 20.86 | CNY 20.20 | 4.41M |
| 2026-09-03 | CNY 20.70 | -0.38% | CNY 20.97 | CNY 21.09 | CNY 20.65 | 4.10M |
| 2026-09-02 | CNY 20.78 | -1.84% | CNY 21.09 | CNY 21.39 | CNY 20.76 | 4.07M |
| 2026-09-01 | CNY 21.17 | +2.02% | CNY 20.75 | CNY 21.45 | CNY 20.54 | 6.41M |
| 2026-08-31 | CNY 20.75 | -3.89% | CNY 21.10 | CNY 21.24 | CNY 20.43 | 7.83M |
| 2026-08-28 | CNY 21.59 | -4.47% | CNY 22.53 | CNY 22.81 | CNY 21.59 | 10.36M |
| 2026-08-27 | CNY 22.60 | -0.13% | CNY 22.34 | CNY 22.66 | CNY 21.81 | 14.64M |
| 2026-08-26 | CNY 22.63 | -1.14% | CNY 23.20 | CNY 23.66 | CNY 22.17 | 19.62M |
| 2026-08-25 | CNY 22.89 | -3.01% | CNY 23.60 | CNY 24.34 | CNY 21.81 | 23.48M |
| 2026-08-24 | CNY 23.60 | +14.84% | CNY 21.22 | CNY 24.66 | CNY 21.22 | 30.43M |
| 2026-08-21 | CNY 20.55 | -4.77% | CNY 21.04 | CNY 21.50 | CNY 20.11 | 8.57M |
| 2026-08-20 | CNY 21.58 | +9.49% | CNY 20.68 | CNY 22.48 | CNY 20.40 | 11.55M |
| 2026-08-19 | CNY 19.71 | -4.13% | CNY 20.75 | CNY 20.75 | CNY 19.62 | 3.46M |
| 2026-08-18 | CNY 20.56 | -0.96% | CNY 20.75 | CNY 20.95 | CNY 20.32 | 3.29M |
| 2026-08-17 | CNY 20.76 | -0.76% | CNY 20.78 | CNY 20.98 | CNY 20.18 | 3.99M |
| 2026-08-14 | CNY 20.92 | -0.95% | CNY 21.45 | CNY 21.55 | CNY 20.62 | 4.30M |
| 2026-08-13 | CNY 21.12 | +2.72% | CNY 20.40 | CNY 21.74 | CNY 20.30 | 7.92M |
| 2026-08-12 | CNY 20.56 | -0.72% | CNY 20.70 | CNY 21.25 | CNY 20.45 | 4.58M |
| 2026-08-11 | CNY 20.71 | +0.88% | CNY 20.52 | CNY 21.30 | CNY 20.30 | 6.59M |
| 2026-08-10 | CNY 20.53 | +1.18% | CNY 20.49 | CNY 20.99 | CNY 20.10 | 7.04M |
| 2026-08-07 | CNY 20.29 | +9.62% | CNY 18.59 | CNY 20.33 | CNY 18.42 | 8.30M |
| 2026-08-06 | CNY 18.51 | -1.12% | CNY 18.88 | CNY 18.95 | CNY 18.37 | 3.26M |
| 2026-08-05 | CNY 18.72 | +1.57% | CNY 18.46 | CNY 18.96 | CNY 18.31 | 4.03M |
| 2026-08-04 | CNY 18.43 | +3.48% | CNY 17.94 | CNY 18.57 | CNY 17.92 | 4.13M |
| 2026-08-03 | CNY 17.81 | +0.74% | CNY 17.68 | CNY 17.97 | CNY 17.54 | 2.74M |
| 2026-07-31 | CNY 17.68 | +3.63% | CNY 17.07 | CNY 17.82 | CNY 17.07 | 3.81M |
| 2026-07-30 | CNY 17.06 | -3.78% | CNY 17.65 | CNY 17.95 | CNY 17.00 | 4.81M |
| 2026-07-29 | CNY 17.73 | +0.11% | CNY 17.79 | CNY 18.07 | CNY 17.40 | 3.93M |
| 2026-07-28 | CNY 17.71 | -1.50% | CNY 18.18 | CNY 18.30 | CNY 17.58 | 3.06M |
| 2026-07-27 | CNY 17.98 | +3.63% | CNY 17.32 | CNY 18.25 | CNY 17.15 | 4.39M |
| 2026-07-24 | CNY 17.35 | -6.52% | CNY 18.39 | CNY 18.54 | CNY 17.35 | 4.73M |
| 2026-07-23 | CNY 18.56 | -0.85% | CNY 18.73 | CNY 18.78 | CNY 18.10 | 4.84M |
| 2026-07-22 | CNY 18.72 | +0.70% | CNY 18.28 | CNY 19.54 | CNY 18.28 | 5.15M |
| 2026-07-21 | CNY 18.59 | -2.52% | CNY 18.70 | CNY 19.07 | CNY 17.82 | 6.57M |
| 2026-07-20 | CNY 19.07 | -0.68% | CNY 19.12 | CNY 19.84 | CNY 18.66 | 6.09M |
| 2026-07-17 | CNY 19.20 | -11.81% | CNY 21.69 | CNY 21.69 | CNY 19.15 | 8.38M |
| 2026-07-16 | CNY 21.77 | +0.28% | CNY 21.50 | CNY 22.23 | CNY 21.12 | 8.22M |
| 2026-07-15 | CNY 21.71 | +4.43% | CNY 20.96 | CNY 22.22 | CNY 20.68 | 8.81M |
| 2026-07-14 | CNY 20.79 | -0.24% | CNY 21.00 | CNY 21.12 | CNY 19.96 | 5.99M |
| 2026-07-13 | CNY 20.84 | -2.75% | CNY 21.22 | CNY 21.59 | CNY 20.54 | 6.57M |
| 2026-07-10 | CNY 21.43 | +6.09% | CNY 19.80 | CNY 21.78 | CNY 19.65 | 9.54M |
| 2026-07-09 | CNY 20.20 | +0.10% | CNY 19.87 | CNY 21.09 | CNY 19.77 | 5.29M |
| 2026-07-08 | CNY 20.18 | -3.77% | CNY 20.94 | CNY 21.43 | CNY 20.00 | 5.90M |
| 2026-07-07 | CNY 20.97 | -6.55% | CNY 22.25 | CNY 22.27 | CNY 20.70 | 7.34M |
| 2026-07-06 | CNY 22.44 | +1.63% | CNY 21.92 | CNY 23.54 | CNY 21.62 | 11.42M |
| 2026-07-03 | CNY 22.08 | +0.82% | CNY 22.31 | CNY 22.71 | CNY 21.33 | 9.44M |
| 2026-07-02 | CNY 21.90 | -0.27% | CNY 21.89 | CNY 23.66 | CNY 21.61 | 13.31M |
| 2026-07-01 | CNY 21.96 | +6.04% | CNY 20.80 | CNY 22.14 | CNY 19.70 | 13.87M |
| 2026-06-30 | CNY 20.71 | +3.29% | CNY 19.77 | CNY 20.90 | CNY 19.52 | 11.09M |
| 2026-06-29 | CNY 20.05 | +11.02% | CNY 17.98 | CNY 20.56 | CNY 17.37 | 15.44M |
| 2026-06-26 | CNY 18.06 | -12.58% | CNY 20.59 | CNY 20.96 | CNY 17.73 | 14.70M |
| 2026-06-25 | CNY 20.66 | +13.21% | CNY 18.50 | CNY 21.70 | CNY 17.23 | 16.97M |
| 2026-06-24 | CNY 18.25 | -2.67% | CNY 18.91 | CNY 19.25 | CNY 18.22 | 5.83M |
| 2026-06-23 | CNY 18.75 | +3.42% | CNY 18.20 | CNY 19.10 | CNY 17.99 | 5.98M |
| 2026-06-22 | CNY 18.13 | -0.87% | CNY 18.11 | CNY 18.17 | CNY 17.18 | 4.78M |
| 2026-06-18 | CNY 18.29 | +0.94% | CNY 18.22 | CNY 19.10 | CNY 17.77 | 6.46M |
| 2026-06-17 | CNY 18.12 | -2.32% | CNY 18.44 | CNY 18.51 | CNY 17.94 | 3.27M |
| 2026-06-16 | CNY 18.55 | +0.22% | CNY 18.88 | CNY 18.88 | CNY 18.12 | 3.78M |
| 2026-06-15 | CNY 18.51 | -2.99% | CNY 18.99 | CNY 19.12 | CNY 18.35 | 3.17M |
| 2026-06-12 | CNY 19.08 | +3.25% | CNY 18.81 | CNY 19.15 | CNY 18.42 | 4.56M |
| 2026-06-11 | CNY 18.48 | -2.22% | CNY 18.60 | CNY 18.91 | CNY 18.31 | 2.26M |
| 2026-06-10 | CNY 18.90 | -1.77% | CNY 19.31 | CNY 19.31 | CNY 18.40 | 3.43M |
| 2026-06-09 | CNY 19.24 | +3.44% | CNY 19.12 | CNY 19.76 | CNY 18.55 | 5.23M |
| 2026-06-08 | CNY 18.60 | -5.34% | CNY 19.25 | CNY 19.72 | CNY 18.39 | 4.03M |
| 2026-06-05 | CNY 19.65 | 0.00% | CNY 19.77 | CNY 20.10 | CNY 19.37 | 2.94M |
| 2026-06-04 | CNY 19.65 | -1.55% | CNY 19.92 | CNY 20.20 | CNY 19.50 | 2.58M |
| 2026-06-03 | CNY 19.96 | -1.09% | CNY 20.38 | CNY 20.38 | CNY 19.70 | 2.81M |
| 2026-06-02 | CNY 20.18 | -4.41% | CNY 21.00 | CNY 21.01 | CNY 19.95 | 3.80M |
| 2026-06-01 | CNY 21.11 | +0.38% | CNY 21.42 | CNY 21.87 | CNY 20.94 | 3.49M |
| 2026-05-29 | CNY 21.03 | +1.84% | CNY 21.00 | CNY 21.55 | CNY 20.29 | 5.13M |
| 2026-05-28 | CNY 20.65 | -3.14% | CNY 21.32 | CNY 21.53 | CNY 20.50 | 4.27M |
| 2026-05-27 | CNY 21.32 | -1.75% | CNY 21.53 | CNY 21.82 | CNY 21.06 | 3.71M |
| 2026-05-26 | CNY 21.70 | -1.72% | CNY 21.85 | CNY 22.20 | CNY 21.38 | 3.99M |