Shenzhen Kingkey Smart Agriculture Times Co., Ltd. Class A 000048
SZSE · China · Finance
CNY 18.00+0.08 (+0.45%)
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 18.00 | +0.45% | CNY 18.25 | CNY 18.38 | CNY 17.91 | 7.86M |
| 2026-09-29 | CNY 17.92 | -0.22% | CNY 17.97 | CNY 18.30 | CNY 17.74 | 8.54M |
| 2026-09-28 | CNY 17.96 | -3.75% | CNY 18.66 | CNY 18.70 | CNY 17.94 | 10.00M |
| 2026-09-24 | CNY 18.66 | -2.30% | CNY 18.88 | CNY 19.19 | CNY 18.52 | 10.24M |
| 2026-09-23 | CNY 19.10 | -1.90% | CNY 19.47 | CNY 19.73 | CNY 18.60 | 19.97M |
| 2026-09-22 | CNY 19.47 | +7.15% | CNY 18.16 | CNY 19.77 | CNY 17.98 | 29.88M |
| 2026-09-21 | CNY 18.17 | -1.62% | CNY 18.09 | CNY 18.64 | CNY 17.82 | 21.31M |
| 2026-09-18 | CNY 18.47 | -4.94% | CNY 19.40 | CNY 19.77 | CNY 17.70 | 33.46M |
| 2026-09-17 | CNY 19.43 | -2.02% | CNY 19.79 | CNY 20.12 | CNY 19.38 | 9.62M |
| 2026-09-16 | CNY 19.83 | -2.07% | CNY 20.05 | CNY 20.19 | CNY 19.61 | 11.39M |
| 2026-09-15 | CNY 20.25 | +0.70% | CNY 20.12 | CNY 20.87 | CNY 19.01 | 20.52M |
| 2026-09-14 | CNY 20.11 | -7.84% | CNY 21.76 | CNY 22.14 | CNY 19.96 | 19.85M |
| 2026-09-11 | CNY 21.82 | -5.95% | CNY 22.95 | CNY 22.97 | CNY 21.40 | 28.19M |
| 2026-09-10 | CNY 23.20 | +10.00% | CNY 20.53 | CNY 23.20 | CNY 20.46 | 28.50M |
| 2026-09-09 | CNY 21.09 | -2.81% | CNY 21.72 | CNY 21.91 | CNY 19.65 | 25.66M |
| 2026-09-08 | CNY 21.70 | -1.99% | CNY 22.14 | CNY 22.40 | CNY 21.65 | 10.78M |
| 2026-09-07 | CNY 22.14 | -0.76% | CNY 22.22 | CNY 22.46 | CNY 21.70 | 13.33M |
| 2026-09-04 | CNY 22.31 | -3.25% | CNY 23.12 | CNY 23.35 | CNY 22.21 | 11.86M |
| 2026-09-03 | CNY 23.06 | +0.57% | CNY 22.90 | CNY 23.25 | CNY 22.61 | 9.93M |
| 2026-09-02 | CNY 22.93 | -1.38% | CNY 23.04 | CNY 23.38 | CNY 22.70 | 11.64M |
| 2026-09-01 | CNY 23.25 | +1.35% | CNY 22.93 | CNY 24.02 | CNY 22.70 | 17.92M |
| 2026-08-31 | CNY 22.94 | +3.47% | CNY 22.16 | CNY 23.55 | CNY 21.87 | 15.03M |
| 2026-08-28 | CNY 22.17 | -1.25% | CNY 22.40 | CNY 23.06 | CNY 22.10 | 9.74M |
| 2026-08-27 | CNY 22.45 | +0.67% | CNY 22.19 | CNY 22.62 | CNY 22.00 | 13.02M |
| 2026-08-26 | CNY 22.30 | +3.72% | CNY 21.50 | CNY 22.36 | CNY 21.20 | 11.61M |
| 2026-08-25 | CNY 21.50 | -2.71% | CNY 21.88 | CNY 22.19 | CNY 21.31 | 10.70M |
| 2026-08-24 | CNY 22.10 | -1.03% | CNY 21.71 | CNY 22.20 | CNY 21.51 | 11.88M |
| 2026-08-21 | CNY 22.33 | -0.45% | CNY 22.30 | CNY 22.74 | CNY 22.13 | 10.80M |
| 2026-08-20 | CNY 22.43 | -0.09% | CNY 22.63 | CNY 23.00 | CNY 22.12 | 12.07M |
| 2026-08-19 | CNY 22.45 | -4.91% | CNY 23.13 | CNY 23.57 | CNY 22.40 | 17.13M |
| 2026-08-18 | CNY 23.61 | -2.40% | CNY 24.05 | CNY 24.88 | CNY 23.58 | 21.73M |
| 2026-08-17 | CNY 24.19 | +2.07% | CNY 23.79 | CNY 24.56 | CNY 23.05 | 18.55M |
| 2026-08-14 | CNY 23.70 | -0.63% | CNY 23.73 | CNY 24.10 | CNY 22.59 | 21.49M |
| 2026-08-13 | CNY 23.85 | -1.16% | CNY 24.13 | CNY 24.54 | CNY 23.70 | 25.32M |
| 2026-08-12 | CNY 24.13 | +9.98% | CNY 21.90 | CNY 24.13 | CNY 21.76 | 25.23M |
| 2026-08-11 | CNY 21.94 | +0.32% | CNY 21.72 | CNY 22.71 | CNY 21.20 | 14.78M |
| 2026-08-10 | CNY 21.87 | +2.20% | CNY 21.87 | CNY 21.98 | CNY 20.90 | 14.35M |
| 2026-08-07 | CNY 21.40 | -0.93% | CNY 21.43 | CNY 21.70 | CNY 21.14 | 13.69M |
| 2026-08-06 | CNY 21.60 | +2.03% | CNY 21.25 | CNY 21.96 | CNY 21.00 | 19.16M |
| 2026-08-05 | CNY 21.17 | +6.81% | CNY 20.05 | CNY 21.40 | CNY 19.80 | 35.74M |
| 2026-08-04 | CNY 19.82 | +9.99% | CNY 18.20 | CNY 19.82 | CNY 18.04 | 14.46M |
| 2026-08-03 | CNY 18.02 | -4.20% | CNY 19.10 | CNY 19.69 | CNY 18.00 | 27.27M |
| 2026-07-31 | CNY 18.81 | +10.00% | CNY 17.65 | CNY 18.81 | CNY 17.60 | 17.66M |
| 2026-07-30 | CNY 17.10 | -5.58% | CNY 17.88 | CNY 18.40 | CNY 16.35 | 18.42M |
| 2026-07-29 | CNY 18.11 | -0.11% | CNY 18.07 | CNY 18.45 | CNY 17.31 | 16.61M |
| 2026-07-28 | CNY 18.13 | -2.79% | CNY 18.32 | CNY 19.09 | CNY 17.86 | 10.05M |
| 2026-07-27 | CNY 18.65 | +3.38% | CNY 17.83 | CNY 18.65 | CNY 17.58 | 12.62M |
| 2026-07-24 | CNY 18.04 | -4.45% | CNY 19.06 | CNY 19.12 | CNY 18.04 | 12.07M |
| 2026-07-23 | CNY 18.88 | -1.41% | CNY 18.96 | CNY 19.85 | CNY 18.46 | 17.08M |
| 2026-07-22 | CNY 19.15 | -5.29% | CNY 20.33 | CNY 20.71 | CNY 18.78 | 32.84M |
| 2026-07-21 | CNY 20.22 | +10.01% | CNY 18.38 | CNY 20.22 | CNY 17.02 | 30.70M |
| 2026-07-20 | CNY 18.38 | -1.29% | CNY 18.80 | CNY 20.20 | CNY 17.86 | 24.57M |
| 2026-07-17 | CNY 18.62 | -10.00% | CNY 20.32 | CNY 20.81 | CNY 18.62 | 22.06M |
| 2026-07-16 | CNY 20.69 | -1.99% | CNY 20.90 | CNY 21.32 | CNY 20.57 | 17.15M |
| 2026-07-15 | CNY 21.11 | -4.48% | CNY 22.01 | CNY 22.20 | CNY 20.96 | 21.83M |
| 2026-07-14 | CNY 22.10 | -3.75% | CNY 22.93 | CNY 23.39 | CNY 21.76 | 29.21M |
| 2026-07-13 | CNY 22.96 | -4.73% | CNY 24.90 | CNY 26.38 | CNY 22.56 | 45.76M |
| 2026-07-10 | CNY 24.10 | +10.00% | CNY 22.48 | CNY 24.10 | CNY 22.44 | 22.35M |
| 2026-07-09 | CNY 21.91 | +0.27% | CNY 21.53 | CNY 22.56 | CNY 21.12 | 19.72M |
| 2026-07-08 | CNY 21.85 | +1.53% | CNY 21.43 | CNY 22.13 | CNY 21.11 | 18.42M |
| 2026-07-07 | CNY 21.52 | -0.60% | CNY 21.37 | CNY 23.00 | CNY 21.24 | 22.00M |
| 2026-07-06 | CNY 21.65 | +1.93% | CNY 21.38 | CNY 22.22 | CNY 20.33 | 32.09M |
| 2026-07-03 | CNY 21.24 | -5.01% | CNY 22.36 | CNY 22.36 | CNY 21.23 | 19.08M |
| 2026-07-02 | CNY 22.36 | -0.62% | CNY 22.50 | CNY 23.33 | CNY 22.13 | 19.15M |
| 2026-07-01 | CNY 22.50 | +1.86% | CNY 22.09 | CNY 22.84 | CNY 21.53 | 21.09M |
| 2026-06-30 | CNY 22.09 | +4.15% | CNY 19.09 | CNY 22.39 | CNY 19.09 | 32.14M |
| 2026-06-29 | CNY 21.21 | -2.39% | CNY 21.81 | CNY 22.30 | CNY 20.51 | 25.23M |
| 2026-06-26 | CNY 21.73 | -2.60% | CNY 22.78 | CNY 22.94 | CNY 21.11 | 31.54M |
| 2026-06-25 | CNY 22.31 | +10.01% | CNY 20.59 | CNY 22.31 | CNY 20.30 | 29.98M |
| 2026-06-24 | CNY 20.28 | -1.84% | CNY 20.76 | CNY 21.50 | CNY 20.08 | 28.09M |
| 2026-06-23 | CNY 20.66 | -0.43% | CNY 21.12 | CNY 21.78 | CNY 20.33 | 44.50M |
| 2026-06-22 | CNY 20.75 | +10.02% | CNY 19.11 | CNY 20.75 | CNY 19.08 | 46.74M |
| 2026-06-18 | CNY 18.86 | -1.41% | CNY 19.05 | CNY 19.49 | CNY 17.84 | 31.57M |
| 2026-06-17 | CNY 19.13 | +0.10% | CNY 19.11 | CNY 19.78 | CNY 18.40 | 41.64M |
| 2026-06-16 | CNY 19.11 | +10.02% | CNY 16.90 | CNY 19.11 | CNY 16.30 | 28.60M |
| 2026-06-15 | CNY 17.37 | -8.14% | CNY 19.53 | CNY 20.45 | CNY 17.10 | 48.99M |
| 2026-06-12 | CNY 18.91 | -3.57% | CNY 19.39 | CNY 21.18 | CNY 18.90 | 82.20M |
| 2026-06-11 | CNY 19.61 | +9.98% | CNY 18.95 | CNY 19.61 | CNY 17.76 | 29.14M |
| 2026-06-10 | CNY 17.83 | +9.99% | CNY 17.63 | CNY 17.83 | CNY 17.02 | 29.63M |
| 2026-06-09 | CNY 16.21 | +9.97% | CNY 15.20 | CNY 16.21 | CNY 14.89 | 29.21M |
| 2026-06-08 | CNY 14.74 | +4.54% | CNY 14.00 | CNY 15.15 | CNY 13.88 | 21.68M |
| 2026-06-05 | CNY 14.10 | -3.23% | CNY 14.43 | CNY 14.66 | CNY 13.87 | 17.49M |
| 2026-06-04 | CNY 14.57 | +1.25% | CNY 14.29 | CNY 14.79 | CNY 14.20 | 17.35M |
| 2026-06-03 | CNY 14.39 | +3.08% | CNY 13.89 | CNY 14.41 | CNY 13.50 | 19.31M |
| 2026-06-02 | CNY 13.96 | +1.23% | CNY 13.85 | CNY 14.56 | CNY 13.58 | 28.76M |
| 2026-06-01 | CNY 13.79 | +9.97% | CNY 12.80 | CNY 13.79 | CNY 12.70 | 8.27M |
| 2026-05-29 | CNY 12.54 | -0.95% | CNY 12.66 | CNY 12.80 | CNY 12.43 | 8.39M |
| 2026-05-28 | CNY 12.66 | -1.48% | CNY 12.90 | CNY 12.98 | CNY 12.45 | 7.19M |
| 2026-05-27 | CNY 12.85 | -3.24% | CNY 13.27 | CNY 13.45 | CNY 12.71 | 8.33M |
| 2026-05-26 | CNY 13.28 | -1.04% | CNY 13.44 | CNY 13.45 | CNY 13.10 | 6.32M |