Kingfore Energy Group Co., Ltd. Class A 001210
SZSE · China · Industrial Services
CNY 27.20-0.02 (-0.07%)
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 27.20 | -0.07% | CNY 27.34 | CNY 27.54 | CNY 26.54 | 3.76M |
| 2026-09-29 | CNY 27.22 | +1.76% | CNY 26.78 | CNY 27.80 | CNY 26.74 | 3.92M |
| 2026-09-28 | CNY 26.75 | -7.02% | CNY 28.61 | CNY 28.61 | CNY 26.61 | 5.17M |
| 2026-09-24 | CNY 28.77 | -1.13% | CNY 28.99 | CNY 29.36 | CNY 28.62 | 3.25M |
| 2026-09-23 | CNY 29.10 | -2.09% | CNY 29.72 | CNY 29.92 | CNY 29.01 | 3.13M |
| 2026-09-22 | CNY 29.72 | -1.46% | CNY 30.00 | CNY 30.35 | CNY 29.50 | 4.16M |
| 2026-09-21 | CNY 30.16 | +3.29% | CNY 29.37 | CNY 31.48 | CNY 29.00 | 7.17M |
| 2026-09-18 | CNY 29.20 | +3.25% | CNY 28.50 | CNY 29.50 | CNY 28.50 | 4.05M |
| 2026-09-17 | CNY 28.28 | -0.11% | CNY 28.29 | CNY 28.63 | CNY 28.05 | 3.22M |
| 2026-09-16 | CNY 28.31 | -1.19% | CNY 28.76 | CNY 28.76 | CNY 28.11 | 3.57M |
| 2026-09-15 | CNY 28.65 | -1.34% | CNY 28.54 | CNY 29.38 | CNY 28.50 | 5.33M |
| 2026-09-14 | CNY 29.04 | +6.73% | CNY 27.40 | CNY 29.20 | CNY 27.00 | 7.10M |
| 2026-09-11 | CNY 27.21 | -2.30% | CNY 27.67 | CNY 27.95 | CNY 26.80 | 5.88M |
| 2026-09-10 | CNY 27.85 | -1.59% | CNY 28.30 | CNY 28.41 | CNY 27.68 | 6.08M |
| 2026-09-09 | CNY 28.30 | -7.06% | CNY 29.93 | CNY 31.23 | CNY 28.24 | 13.18M |
| 2026-09-08 | CNY 30.45 | +7.64% | CNY 28.39 | CNY 31.09 | CNY 27.83 | 16.13M |
| 2026-09-07 | CNY 28.29 | +0.53% | CNY 28.14 | CNY 30.95 | CNY 27.60 | 15.60M |
| 2026-09-04 | CNY 28.14 | -4.35% | CNY 30.01 | CNY 30.25 | CNY 28.00 | 6.71M |
| 2026-09-03 | CNY 29.42 | -1.54% | CNY 29.88 | CNY 30.69 | CNY 28.90 | 7.02M |
| 2026-09-02 | CNY 29.88 | +3.68% | CNY 28.80 | CNY 29.92 | CNY 27.90 | 7.09M |
| 2026-09-01 | CNY 28.82 | -2.37% | CNY 30.06 | CNY 31.31 | CNY 28.38 | 8.58M |
| 2026-08-31 | CNY 29.52 | +4.13% | CNY 27.91 | CNY 29.62 | CNY 27.84 | 7.11M |
| 2026-08-28 | CNY 28.35 | +0.07% | CNY 28.28 | CNY 28.93 | CNY 27.88 | 6.74M |
| 2026-08-27 | CNY 28.33 | +4.12% | CNY 27.45 | CNY 28.81 | CNY 27.11 | 7.84M |
| 2026-08-26 | CNY 27.21 | +1.19% | CNY 26.90 | CNY 27.53 | CNY 26.61 | 7.96M |
| 2026-08-25 | CNY 26.89 | +1.78% | CNY 26.29 | CNY 27.20 | CNY 25.79 | 10.09M |
| 2026-08-24 | CNY 26.42 | -7.78% | CNY 28.59 | CNY 28.60 | CNY 26.25 | 14.07M |
| 2026-08-21 | CNY 28.65 | -3.73% | CNY 29.76 | CNY 29.76 | CNY 27.51 | 18.44M |
| 2026-08-20 | CNY 29.76 | +10.02% | CNY 28.15 | CNY 29.76 | CNY 28.15 | 4.97M |
| 2026-08-19 | CNY 27.05 | -2.94% | CNY 27.30 | CNY 29.00 | CNY 27.00 | 15.72M |
| 2026-08-18 | CNY 27.87 | +8.02% | CNY 26.11 | CNY 27.87 | CNY 25.95 | 13.75M |
| 2026-08-17 | CNY 25.80 | +7.32% | CNY 23.96 | CNY 25.87 | CNY 23.89 | 10.39M |
| 2026-08-14 | CNY 24.04 | +3.93% | CNY 23.56 | CNY 24.48 | CNY 23.03 | 11.21M |
| 2026-08-13 | CNY 23.13 | +5.33% | CNY 22.10 | CNY 23.70 | CNY 22.00 | 9.08M |
| 2026-08-12 | CNY 21.96 | +0.83% | CNY 21.64 | CNY 22.00 | CNY 21.36 | 3.99M |
| 2026-08-11 | CNY 21.78 | -3.63% | CNY 22.53 | CNY 22.76 | CNY 21.73 | 5.67M |
| 2026-08-10 | CNY 22.60 | +3.29% | CNY 22.26 | CNY 22.68 | CNY 21.70 | 8.17M |
| 2026-08-07 | CNY 21.88 | +0.46% | CNY 21.59 | CNY 21.96 | CNY 20.85 | 11.10M |
| 2026-08-06 | CNY 21.78 | +4.76% | CNY 21.88 | CNY 22.80 | CNY 21.10 | 18.77M |
| 2026-08-05 | CNY 20.79 | +10.00% | CNY 19.46 | CNY 20.79 | CNY 19.46 | 3.72M |
| 2026-08-04 | CNY 18.90 | +2.72% | CNY 18.55 | CNY 18.95 | CNY 18.23 | 4.64M |
| 2026-08-03 | CNY 18.40 | +6.17% | CNY 17.68 | CNY 18.54 | CNY 17.35 | 6.22M |
| 2026-07-31 | CNY 17.33 | +2.30% | CNY 17.05 | CNY 17.49 | CNY 17.01 | 4.02M |
| 2026-07-30 | CNY 16.94 | -3.64% | CNY 17.46 | CNY 17.85 | CNY 16.86 | 4.70M |
| 2026-07-29 | CNY 17.58 | -0.57% | CNY 17.69 | CNY 17.84 | CNY 17.17 | 4.30M |
| 2026-07-28 | CNY 17.68 | -2.21% | CNY 18.02 | CNY 18.45 | CNY 17.61 | 4.07M |
| 2026-07-27 | CNY 18.08 | +3.08% | CNY 17.37 | CNY 18.19 | CNY 17.27 | 4.04M |
| 2026-07-24 | CNY 17.54 | -2.88% | CNY 17.95 | CNY 18.22 | CNY 17.49 | 3.83M |
| 2026-07-23 | CNY 18.06 | +2.96% | CNY 17.45 | CNY 18.06 | CNY 17.44 | 5.15M |
| 2026-07-22 | CNY 17.54 | +0.34% | CNY 17.50 | CNY 17.79 | CNY 17.14 | 5.43M |
| 2026-07-21 | CNY 17.48 | -0.06% | CNY 17.41 | CNY 17.76 | CNY 15.80 | 9.18M |
| 2026-07-20 | CNY 17.49 | -8.72% | CNY 19.00 | CNY 19.51 | CNY 17.24 | 9.16M |
| 2026-07-17 | CNY 19.16 | -7.31% | CNY 20.38 | CNY 20.95 | CNY 18.97 | 7.72M |
| 2026-07-16 | CNY 20.67 | -0.48% | CNY 20.88 | CNY 21.20 | CNY 19.80 | 8.71M |
| 2026-07-15 | CNY 20.77 | +2.01% | CNY 20.34 | CNY 21.36 | CNY 20.28 | 5.50M |
| 2026-07-14 | CNY 20.36 | +5.44% | CNY 19.24 | CNY 20.50 | CNY 19.12 | 4.76M |
| 2026-07-13 | CNY 19.31 | -5.06% | CNY 20.10 | CNY 20.53 | CNY 19.24 | 4.35M |
| 2026-07-10 | CNY 20.34 | +2.42% | CNY 19.65 | CNY 20.60 | CNY 19.65 | 5.01M |
| 2026-07-09 | CNY 19.86 | +1.79% | CNY 19.60 | CNY 19.97 | CNY 19.30 | 3.94M |
| 2026-07-08 | CNY 19.51 | -2.55% | CNY 20.06 | CNY 20.40 | CNY 19.11 | 5.92M |
| 2026-07-07 | CNY 20.02 | -3.47% | CNY 20.66 | CNY 21.10 | CNY 19.88 | 4.74M |
| 2026-07-06 | CNY 20.74 | -6.70% | CNY 22.23 | CNY 22.53 | CNY 20.69 | 7.05M |
| 2026-07-03 | CNY 22.23 | -3.68% | CNY 22.94 | CNY 23.20 | CNY 22.19 | 5.90M |
| 2026-07-02 | CNY 23.08 | +0.70% | CNY 22.79 | CNY 24.15 | CNY 22.55 | 8.23M |
| 2026-07-01 | CNY 22.92 | +0.79% | CNY 22.96 | CNY 23.36 | CNY 22.40 | 6.31M |
| 2026-06-30 | CNY 22.74 | +1.29% | CNY 22.47 | CNY 22.88 | CNY 22.17 | 6.74M |
| 2026-06-29 | CNY 22.45 | -5.79% | CNY 23.62 | CNY 24.20 | CNY 21.66 | 14.36M |
| 2026-06-26 | CNY 23.83 | +10.02% | CNY 21.72 | CNY 23.83 | CNY 21.72 | 6.64M |
| 2026-06-25 | CNY 21.66 | -2.91% | CNY 22.12 | CNY 22.58 | CNY 21.46 | 10.57M |
| 2026-06-24 | CNY 22.31 | -3.46% | CNY 23.59 | CNY 23.92 | CNY 21.93 | 10.57M |
| 2026-06-23 | CNY 23.11 | -1.74% | CNY 23.83 | CNY 24.81 | CNY 22.82 | 9.04M |
| 2026-06-22 | CNY 23.52 | -0.13% | CNY 23.13 | CNY 24.06 | CNY 23.01 | 8.55M |
| 2026-06-18 | CNY 23.55 | -2.69% | CNY 23.82 | CNY 24.11 | CNY 22.98 | 9.69M |
| 2026-06-17 | CNY 24.20 | +2.28% | CNY 23.66 | CNY 24.80 | CNY 23.16 | 12.55M |
| 2026-06-16 | CNY 23.66 | +0.51% | CNY 23.31 | CNY 24.07 | CNY 23.07 | 11.21M |
| 2026-06-15 | CNY 23.54 | -2.28% | CNY 24.09 | CNY 24.47 | CNY 23.21 | 11.50M |
| 2026-06-12 | CNY 24.09 | -3.14% | CNY 24.21 | CNY 26.26 | CNY 23.80 | 16.57M |
| 2026-06-11 | CNY 24.87 | -2.28% | CNY 26.23 | CNY 26.71 | CNY 23.10 | 25.14M |
| 2026-06-10 | CNY 25.45 | +9.98% | CNY 22.82 | CNY 25.45 | CNY 22.33 | 15.04M |
| 2026-06-09 | CNY 23.14 | +0.56% | CNY 23.17 | CNY 24.34 | CNY 22.74 | 15.50M |
| 2026-06-08 | CNY 23.01 | -7.70% | CNY 23.62 | CNY 25.49 | CNY 22.88 | 13.68M |
| 2026-06-05 | CNY 24.93 | -0.45% | CNY 25.00 | CNY 26.72 | CNY 24.45 | 17.12M |
| 2026-06-04 | CNY 25.04 | -2.34% | CNY 25.26 | CNY 25.57 | CNY 23.99 | 17.98M |
| 2026-06-03 | CNY 25.64 | -2.60% | CNY 25.00 | CNY 27.11 | CNY 24.51 | 32.35M |
| 2026-06-02 | CNY 26.33 | +10.00% | CNY 25.71 | CNY 26.33 | CNY 25.16 | 14.69M |
| 2026-06-01 | CNY 23.94 | +10.01% | CNY 21.86 | CNY 23.94 | CNY 21.85 | 9.89M |
| 2026-05-29 | CNY 21.76 | +5.36% | CNY 20.57 | CNY 22.03 | CNY 20.34 | 17.39M |
| 2026-05-28 | CNY 20.65 | +1.05% | CNY 20.66 | CNY 20.86 | CNY 19.87 | 9.11M |
| 2026-05-27 | CNY 20.44 | -0.21% | CNY 20.22 | CNY 20.70 | CNY 19.68 | 11.14M |
| 2026-05-26 | CNY 20.48 | -0.38% | CNY 20.54 | CNY 21.44 | CNY 20.03 | 11.01M |