Zhejiang Kan Specialities Material Co., Ltd. Class A 002012
SZSE · China · Process Industries
CNY 6.90+0.01 (+0.15%)
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 6.90 | +0.15% | CNY 6.98 | CNY 6.99 | CNY 6.85 | 5.69M |
| 2026-09-29 | CNY 6.89 | -0.58% | CNY 6.92 | CNY 7.00 | CNY 6.87 | 5.62M |
| 2026-09-28 | CNY 6.93 | -1.70% | CNY 7.02 | CNY 7.10 | CNY 6.86 | 8.71M |
| 2026-09-24 | CNY 7.05 | -0.70% | CNY 7.10 | CNY 7.18 | CNY 6.97 | 8.12M |
| 2026-09-23 | CNY 7.10 | -1.53% | CNY 7.16 | CNY 7.26 | CNY 7.07 | 8.16M |
| 2026-09-22 | CNY 7.21 | -2.57% | CNY 7.43 | CNY 7.43 | CNY 7.20 | 8.16M |
| 2026-09-21 | CNY 7.40 | +0.68% | CNY 7.31 | CNY 7.42 | CNY 7.29 | 7.22M |
| 2026-09-18 | CNY 7.35 | +1.38% | CNY 7.25 | CNY 7.40 | CNY 7.23 | 7.98M |
| 2026-09-17 | CNY 7.25 | -0.28% | CNY 7.20 | CNY 7.31 | CNY 7.15 | 9.04M |
| 2026-09-16 | CNY 7.27 | +2.11% | CNY 7.12 | CNY 7.30 | CNY 7.10 | 9.32M |
| 2026-09-15 | CNY 7.12 | -1.93% | CNY 7.24 | CNY 7.32 | CNY 7.11 | 8.32M |
| 2026-09-14 | CNY 7.26 | +0.97% | CNY 7.13 | CNY 7.33 | CNY 7.13 | 8.91M |
| 2026-09-11 | CNY 7.19 | +0.84% | CNY 7.09 | CNY 7.21 | CNY 7.01 | 7.90M |
| 2026-09-10 | CNY 7.13 | -3.13% | CNY 7.33 | CNY 7.41 | CNY 7.11 | 9.16M |
| 2026-09-09 | CNY 7.36 | -0.67% | CNY 7.38 | CNY 7.45 | CNY 7.32 | 7.65M |
| 2026-09-08 | CNY 7.41 | +2.92% | CNY 7.25 | CNY 7.43 | CNY 7.17 | 12.03M |
| 2026-09-07 | CNY 7.20 | +1.69% | CNY 7.08 | CNY 7.30 | CNY 7.01 | 12.28M |
| 2026-09-04 | CNY 7.08 | -1.67% | CNY 7.18 | CNY 7.34 | CNY 7.06 | 12.26M |
| 2026-09-03 | CNY 7.20 | -2.04% | CNY 7.37 | CNY 7.42 | CNY 7.10 | 13.31M |
| 2026-09-02 | CNY 7.35 | +0.96% | CNY 7.24 | CNY 7.38 | CNY 7.18 | 9.18M |
| 2026-09-01 | CNY 7.28 | +0.28% | CNY 7.33 | CNY 7.36 | CNY 7.22 | 8.48M |
| 2026-08-31 | CNY 7.26 | +1.54% | CNY 7.07 | CNY 7.28 | CNY 6.96 | 12.33M |
| 2026-08-28 | CNY 7.15 | +2.29% | CNY 7.00 | CNY 7.18 | CNY 7.00 | 13.09M |
| 2026-08-27 | CNY 6.99 | +0.87% | CNY 6.92 | CNY 7.03 | CNY 6.85 | 9.74M |
| 2026-08-26 | CNY 6.93 | +0.43% | CNY 6.98 | CNY 7.09 | CNY 6.87 | 15.29M |
| 2026-08-25 | CNY 6.90 | +4.55% | CNY 6.68 | CNY 7.00 | CNY 6.51 | 18.81M |
| 2026-08-24 | CNY 6.60 | -1.93% | CNY 6.71 | CNY 6.72 | CNY 6.51 | 8.28M |
| 2026-08-21 | CNY 6.73 | +1.82% | CNY 6.58 | CNY 6.74 | CNY 6.42 | 9.71M |
| 2026-08-20 | CNY 6.61 | +0.46% | CNY 6.65 | CNY 6.71 | CNY 6.54 | 8.99M |
| 2026-08-19 | CNY 6.58 | -1.35% | CNY 6.63 | CNY 6.80 | CNY 6.54 | 14.10M |
| 2026-08-18 | CNY 6.67 | +0.15% | CNY 6.61 | CNY 6.81 | CNY 6.60 | 10.80M |
| 2026-08-17 | CNY 6.66 | +3.26% | CNY 6.49 | CNY 6.68 | CNY 6.42 | 11.11M |
| 2026-08-14 | CNY 6.45 | +0.47% | CNY 6.49 | CNY 6.61 | CNY 6.40 | 11.82M |
| 2026-08-13 | CNY 6.42 | -1.23% | CNY 6.49 | CNY 6.57 | CNY 6.42 | 9.89M |
| 2026-08-12 | CNY 6.50 | -0.15% | CNY 6.48 | CNY 6.53 | CNY 6.40 | 7.82M |
| 2026-08-11 | CNY 6.51 | -2.25% | CNY 6.63 | CNY 6.65 | CNY 6.48 | 10.18M |
| 2026-08-10 | CNY 6.66 | +1.22% | CNY 6.65 | CNY 6.68 | CNY 6.52 | 10.40M |
| 2026-08-07 | CNY 6.58 | +0.61% | CNY 6.53 | CNY 6.65 | CNY 6.39 | 13.61M |
| 2026-08-06 | CNY 6.54 | +1.55% | CNY 6.44 | CNY 6.58 | CNY 6.37 | 16.63M |
| 2026-08-05 | CNY 6.44 | +0.62% | CNY 6.40 | CNY 6.49 | CNY 6.27 | 24.23M |
| 2026-08-04 | CNY 6.40 | +5.61% | CNY 6.16 | CNY 6.56 | CNY 6.16 | 33.89M |
| 2026-08-03 | CNY 6.06 | +9.98% | CNY 5.49 | CNY 6.06 | CNY 5.49 | 21.21M |
| 2026-07-31 | CNY 5.51 | +3.38% | CNY 5.42 | CNY 5.52 | CNY 5.39 | 13.38M |
| 2026-07-30 | CNY 5.33 | -2.38% | CNY 5.46 | CNY 5.56 | CNY 5.29 | 14.48M |
| 2026-07-29 | CNY 5.46 | -0.91% | CNY 5.46 | CNY 5.51 | CNY 5.33 | 18.12M |
| 2026-07-28 | CNY 5.51 | -8.32% | CNY 5.62 | CNY 5.75 | CNY 5.43 | 29.19M |
| 2026-07-27 | CNY 6.01 | +4.89% | CNY 5.90 | CNY 6.02 | CNY 5.46 | 41.77M |
| 2026-07-24 | CNY 5.73 | +9.98% | CNY 5.21 | CNY 5.73 | CNY 5.18 | 10.74M |
| 2026-07-23 | CNY 5.21 | +2.96% | CNY 5.02 | CNY 5.23 | CNY 5.02 | 11.24M |
| 2026-07-22 | CNY 5.06 | -3.98% | CNY 5.27 | CNY 5.41 | CNY 5.01 | 14.79M |
| 2026-07-21 | CNY 5.27 | +1.93% | CNY 5.14 | CNY 5.29 | CNY 4.92 | 22.48M |
| 2026-07-20 | CNY 5.17 | -4.08% | CNY 5.36 | CNY 5.60 | CNY 5.08 | 17.05M |
| 2026-07-17 | CNY 5.39 | -6.10% | CNY 5.74 | CNY 5.78 | CNY 5.32 | 15.69M |
| 2026-07-16 | CNY 5.74 | -2.38% | CNY 5.85 | CNY 5.93 | CNY 5.71 | 10.44M |
| 2026-07-15 | CNY 5.88 | -1.01% | CNY 5.92 | CNY 6.00 | CNY 5.84 | 8.41M |
| 2026-07-14 | CNY 5.94 | +3.48% | CNY 5.80 | CNY 5.95 | CNY 5.70 | 11.25M |
| 2026-07-13 | CNY 5.74 | -6.06% | CNY 6.14 | CNY 6.14 | CNY 5.71 | 12.61M |
| 2026-07-10 | CNY 6.11 | +0.66% | CNY 6.07 | CNY 6.27 | CNY 6.03 | 12.36M |
| 2026-07-09 | CNY 6.07 | -0.33% | CNY 6.05 | CNY 6.11 | CNY 5.86 | 15.23M |
| 2026-07-08 | CNY 6.09 | -1.14% | CNY 6.17 | CNY 6.24 | CNY 6.01 | 11.87M |
| 2026-07-07 | CNY 6.16 | -1.60% | CNY 6.24 | CNY 6.30 | CNY 6.11 | 11.42M |
| 2026-07-06 | CNY 6.26 | -2.19% | CNY 6.38 | CNY 6.43 | CNY 6.24 | 10.85M |
| 2026-07-03 | CNY 6.40 | -1.69% | CNY 6.62 | CNY 6.62 | CNY 6.38 | 13.73M |
| 2026-07-02 | CNY 6.51 | 0.00% | CNY 6.48 | CNY 6.75 | CNY 6.42 | 16.49M |
| 2026-07-01 | CNY 6.51 | +1.56% | CNY 6.37 | CNY 6.82 | CNY 6.33 | 21.16M |
| 2026-06-30 | CNY 6.41 | 0.00% | CNY 6.31 | CNY 6.60 | CNY 6.23 | 13.34M |
| 2026-06-29 | CNY 6.41 | -4.04% | CNY 6.61 | CNY 6.69 | CNY 6.21 | 20.20M |
| 2026-06-26 | CNY 6.68 | -0.74% | CNY 6.64 | CNY 6.94 | CNY 6.52 | 21.82M |
| 2026-06-25 | CNY 6.73 | -2.60% | CNY 6.92 | CNY 6.96 | CNY 6.67 | 16.17M |
| 2026-06-24 | CNY 6.91 | -2.54% | CNY 6.98 | CNY 7.06 | CNY 6.68 | 25.65M |
| 2026-06-23 | CNY 7.09 | -4.45% | CNY 7.62 | CNY 7.68 | CNY 7.01 | 30.26M |
| 2026-06-22 | CNY 7.42 | +3.63% | CNY 7.08 | CNY 7.50 | CNY 7.04 | 33.71M |
| 2026-06-18 | CNY 7.16 | +0.56% | CNY 7.12 | CNY 7.35 | CNY 6.98 | 24.96M |
| 2026-06-17 | CNY 7.12 | 0.00% | CNY 7.12 | CNY 7.19 | CNY 6.96 | 18.62M |
| 2026-06-16 | CNY 7.12 | -0.97% | CNY 7.22 | CNY 7.32 | CNY 7.04 | 17.71M |
| 2026-06-15 | CNY 7.19 | +2.42% | CNY 7.03 | CNY 7.23 | CNY 7.01 | 16.08M |
| 2026-06-12 | CNY 7.02 | -1.13% | CNY 7.23 | CNY 7.26 | CNY 6.96 | 14.87M |
| 2026-06-11 | CNY 7.10 | -1.25% | CNY 7.09 | CNY 7.20 | CNY 6.90 | 23.09M |
| 2026-06-10 | CNY 7.19 | -6.38% | CNY 7.65 | CNY 7.65 | CNY 7.12 | 31.11M |
| 2026-06-09 | CNY 7.68 | +6.67% | CNY 7.33 | CNY 7.77 | CNY 7.32 | 34.63M |
| 2026-06-08 | CNY 7.20 | -5.51% | CNY 7.36 | CNY 7.65 | CNY 7.15 | 28.04M |
| 2026-06-05 | CNY 7.62 | +0.66% | CNY 7.53 | CNY 8.07 | CNY 7.40 | 38.21M |
| 2026-06-04 | CNY 7.57 | +3.98% | CNY 7.19 | CNY 7.78 | CNY 7.06 | 38.79M |
| 2026-06-03 | CNY 7.28 | -3.06% | CNY 7.43 | CNY 7.49 | CNY 7.13 | 36.80M |
| 2026-06-02 | CNY 7.51 | -0.53% | CNY 7.50 | CNY 7.78 | CNY 7.34 | 39.22M |
| 2026-06-01 | CNY 7.55 | -3.45% | CNY 7.42 | CNY 7.98 | CNY 7.40 | 62.98M |
| 2026-05-29 | CNY 7.82 | -10.01% | CNY 8.41 | CNY 9.03 | CNY 7.82 | 76.86M |
| 2026-05-28 | CNY 8.69 | -9.95% | CNY 9.47 | CNY 9.50 | CNY 8.69 | 87.04M |
| 2026-05-27 | CNY 9.65 | +10.03% | CNY 8.60 | CNY 9.65 | CNY 8.45 | 76.22M |
| 2026-05-26 | CNY 8.77 | +1.98% | CNY 8.89 | CNY 9.32 | CNY 8.70 | 107.81M |