KPC Pharmaceuticals
昆药集团 SH600422 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
8.11
+0.11
(+1.37%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.00
High
8.15
Low
7.97
Prev close
8.00
Amplitude
2.25%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.06
MA10
8.12
MA20
8.27
MA60
8.59
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.00 | 8.15 | 7.97 | 8.11 | 4M |
| 2 | 2026-09-29 | 8.02 | 8.08 | 7.98 | 8.00 | 3M |
| 3 | 2026-09-28 | 8.02 | 8.08 | 7.97 | 8.03 | 3M |
| 4 | 2026-09-24 | 8.14 | 8.19 | 8.01 | 8.04 | 4M |
| 5 | 2026-09-23 | 8.25 | 8.28 | 8.14 | 8.14 | 4M |
| 6 | 2026-09-22 | 8.34 | 8.38 | 8.24 | 8.25 | 3M |
| 7 | 2026-09-21 | 8.15 | 8.35 | 8.15 | 8.32 | 5M |
| 8 | 2026-09-18 | 8.16 | 8.22 | 8.13 | 8.14 | 3M |
| 9 | 2026-09-17 | 8.10 | 8.14 | 8.05 | 8.11 | 3M |
| 10 | 2026-09-16 | 8.18 | 8.18 | 8.05 | 8.10 | 3M |
| 11 | 2026-09-15 | 8.27 | 8.31 | 8.15 | 8.17 | 4M |
| 12 | 2026-09-14 | 8.19 | 8.31 | 8.15 | 8.28 | 4M |
52W
Data range
7.27
12.0%
14.28
High/low over the last 250 trading days, and where the price sits.
← Stocks