Qingdao Kingking Applied Chemistry Co., Ltd. Class A 002094
SZSE · China · Consumer Non-Durables
CNY 4.94-0.11 (-2.18%)
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 4.94 | -2.18% | CNY 5.12 | CNY 5.12 | CNY 4.94 | 19.29M |
| 2026-09-29 | CNY 5.05 | -0.20% | CNY 5.00 | CNY 5.13 | CNY 4.98 | 21.99M |
| 2026-09-28 | CNY 5.06 | -0.20% | CNY 5.18 | CNY 5.35 | CNY 4.97 | 33.20M |
| 2026-09-24 | CNY 5.07 | -1.17% | CNY 5.13 | CNY 5.19 | CNY 5.05 | 15.76M |
| 2026-09-23 | CNY 5.13 | -4.65% | CNY 5.38 | CNY 5.42 | CNY 5.10 | 31.64M |
| 2026-09-22 | CNY 5.38 | -2.00% | CNY 5.49 | CNY 5.50 | CNY 5.31 | 46.97M |
| 2026-09-21 | CNY 5.49 | +7.23% | CNY 5.12 | CNY 5.63 | CNY 5.10 | 71.38M |
| 2026-09-18 | CNY 5.12 | +1.39% | CNY 5.09 | CNY 5.29 | CNY 5.05 | 30.47M |
| 2026-09-17 | CNY 5.05 | +0.80% | CNY 4.95 | CNY 5.06 | CNY 4.87 | 20.61M |
| 2026-09-16 | CNY 5.01 | +1.62% | CNY 4.95 | CNY 5.03 | CNY 4.83 | 20.58M |
| 2026-09-15 | CNY 4.93 | -4.46% | CNY 5.15 | CNY 5.18 | CNY 4.93 | 25.60M |
| 2026-09-14 | CNY 5.16 | -2.27% | CNY 5.25 | CNY 5.28 | CNY 5.09 | 24.28M |
| 2026-09-11 | CNY 5.28 | -4.17% | CNY 5.47 | CNY 5.51 | CNY 5.19 | 36.63M |
| 2026-09-10 | CNY 5.51 | -4.17% | CNY 5.69 | CNY 5.78 | CNY 5.49 | 48.92M |
| 2026-09-09 | CNY 5.75 | -3.04% | CNY 5.80 | CNY 6.10 | CNY 5.69 | 65.62M |
| 2026-09-08 | CNY 5.93 | +1.37% | CNY 5.78 | CNY 5.95 | CNY 5.78 | 61.81M |
| 2026-09-07 | CNY 5.85 | +1.74% | CNY 5.72 | CNY 5.87 | CNY 5.60 | 65.07M |
| 2026-09-04 | CNY 5.75 | +3.60% | CNY 5.56 | CNY 5.95 | CNY 5.55 | 70.43M |
| 2026-09-03 | CNY 5.55 | -2.63% | CNY 5.70 | CNY 5.76 | CNY 5.53 | 49.25M |
| 2026-09-02 | CNY 5.70 | -0.87% | CNY 5.70 | CNY 5.78 | CNY 5.60 | 54.66M |
| 2026-09-01 | CNY 5.75 | +3.60% | CNY 5.53 | CNY 5.83 | CNY 5.48 | 86.31M |
| 2026-08-31 | CNY 5.55 | -4.15% | CNY 5.62 | CNY 5.77 | CNY 5.46 | 105.68M |
| 2026-08-28 | CNY 5.79 | +2.30% | CNY 5.65 | CNY 5.99 | CNY 5.45 | 136.48M |
| 2026-08-27 | CNY 5.66 | +0.18% | CNY 5.60 | CNY 5.99 | CNY 5.45 | 153.67M |
| 2026-08-26 | CNY 5.65 | +9.92% | CNY 5.05 | CNY 5.65 | CNY 5.03 | 103.52M |
| 2026-08-25 | CNY 5.14 | +10.06% | CNY 4.68 | CNY 5.14 | CNY 4.62 | 37.35M |
| 2026-08-24 | CNY 4.67 | +1.30% | CNY 4.59 | CNY 4.70 | CNY 4.59 | 15.41M |
| 2026-08-21 | CNY 4.61 | -0.86% | CNY 4.61 | CNY 4.64 | CNY 4.55 | 11.88M |
| 2026-08-20 | CNY 4.65 | +2.42% | CNY 4.55 | CNY 4.66 | CNY 4.55 | 14.93M |
| 2026-08-19 | CNY 4.54 | -2.78% | CNY 4.67 | CNY 4.70 | CNY 4.52 | 14.12M |
| 2026-08-18 | CNY 4.67 | -1.06% | CNY 4.74 | CNY 4.74 | CNY 4.63 | 10.04M |
| 2026-08-17 | CNY 4.72 | +0.64% | CNY 4.69 | CNY 4.73 | CNY 4.62 | 10.99M |
| 2026-08-14 | CNY 4.69 | -1.26% | CNY 4.72 | CNY 4.76 | CNY 4.62 | 13.31M |
| 2026-08-13 | CNY 4.75 | -1.86% | CNY 4.84 | CNY 4.84 | CNY 4.72 | 16.98M |
| 2026-08-12 | CNY 4.84 | +1.26% | CNY 4.78 | CNY 4.85 | CNY 4.75 | 12.82M |
| 2026-08-11 | CNY 4.78 | -0.83% | CNY 4.83 | CNY 4.84 | CNY 4.72 | 11.43M |
| 2026-08-10 | CNY 4.82 | +1.90% | CNY 4.72 | CNY 4.82 | CNY 4.68 | 13.78M |
| 2026-08-07 | CNY 4.73 | -1.46% | CNY 4.80 | CNY 4.81 | CNY 4.63 | 16.82M |
| 2026-08-06 | CNY 4.80 | +0.42% | CNY 4.82 | CNY 4.87 | CNY 4.72 | 17.75M |
| 2026-08-05 | CNY 4.78 | -0.42% | CNY 4.82 | CNY 4.83 | CNY 4.73 | 18.56M |
| 2026-08-04 | CNY 4.80 | -0.21% | CNY 4.81 | CNY 4.83 | CNY 4.75 | 21.15M |
| 2026-08-03 | CNY 4.81 | +2.78% | CNY 4.69 | CNY 4.82 | CNY 4.68 | 21.43M |
| 2026-07-31 | CNY 4.68 | +2.18% | CNY 4.50 | CNY 4.69 | CNY 4.50 | 23.89M |
| 2026-07-30 | CNY 4.58 | +0.44% | CNY 4.56 | CNY 4.71 | CNY 4.51 | 26.32M |
| 2026-07-29 | CNY 4.56 | +3.40% | CNY 4.45 | CNY 4.60 | CNY 4.42 | 24.81M |
| 2026-07-28 | CNY 4.41 | +1.38% | CNY 4.32 | CNY 4.47 | CNY 4.30 | 17.80M |
| 2026-07-27 | CNY 4.35 | +3.57% | CNY 4.17 | CNY 4.37 | CNY 4.15 | 23.72M |
| 2026-07-24 | CNY 4.20 | -3.23% | CNY 4.31 | CNY 4.38 | CNY 4.16 | 25.25M |
| 2026-07-23 | CNY 4.34 | +2.36% | CNY 4.23 | CNY 4.35 | CNY 4.21 | 19.35M |
| 2026-07-22 | CNY 4.24 | -1.40% | CNY 4.27 | CNY 4.32 | CNY 4.21 | 16.03M |
| 2026-07-21 | CNY 4.30 | -0.23% | CNY 4.28 | CNY 4.37 | CNY 4.23 | 21.91M |
| 2026-07-20 | CNY 4.31 | -0.46% | CNY 4.35 | CNY 4.46 | CNY 4.25 | 19.94M |
| 2026-07-17 | CNY 4.33 | -3.56% | CNY 4.46 | CNY 4.56 | CNY 4.28 | 24.07M |
| 2026-07-16 | CNY 4.49 | +2.75% | CNY 4.39 | CNY 4.54 | CNY 4.30 | 24.08M |
| 2026-07-15 | CNY 4.37 | +0.69% | CNY 4.32 | CNY 4.44 | CNY 4.27 | 19.19M |
| 2026-07-14 | CNY 4.34 | +2.36% | CNY 4.21 | CNY 4.36 | CNY 4.17 | 20.38M |
| 2026-07-13 | CNY 4.24 | -3.20% | CNY 4.36 | CNY 4.40 | CNY 4.21 | 17.92M |
| 2026-07-10 | CNY 4.38 | +2.10% | CNY 4.30 | CNY 4.46 | CNY 4.21 | 21.11M |
| 2026-07-09 | CNY 4.29 | -1.38% | CNY 4.32 | CNY 4.38 | CNY 4.18 | 17.33M |
| 2026-07-08 | CNY 4.35 | +0.69% | CNY 4.31 | CNY 4.38 | CNY 4.26 | 12.94M |
| 2026-07-07 | CNY 4.32 | -3.36% | CNY 4.46 | CNY 4.46 | CNY 4.32 | 12.52M |
| 2026-07-06 | CNY 4.47 | -0.89% | CNY 4.50 | CNY 4.58 | CNY 4.46 | 12.28M |
| 2026-07-03 | CNY 4.51 | +0.89% | CNY 4.53 | CNY 4.54 | CNY 4.42 | 16.75M |
| 2026-07-02 | CNY 4.47 | +0.22% | CNY 4.44 | CNY 4.58 | CNY 4.43 | 19.47M |
| 2026-07-01 | CNY 4.46 | +1.83% | CNY 4.38 | CNY 4.51 | CNY 4.34 | 21.29M |
| 2026-06-30 | CNY 4.38 | +0.46% | CNY 4.33 | CNY 4.43 | CNY 4.30 | 14.97M |
| 2026-06-29 | CNY 4.36 | +0.23% | CNY 4.33 | CNY 4.40 | CNY 4.23 | 17.26M |
| 2026-06-26 | CNY 4.35 | -3.12% | CNY 4.49 | CNY 4.49 | CNY 4.31 | 17.36M |
| 2026-06-25 | CNY 4.49 | -1.32% | CNY 4.55 | CNY 4.58 | CNY 4.41 | 14.18M |
| 2026-06-24 | CNY 4.55 | -4.41% | CNY 4.72 | CNY 4.76 | CNY 4.54 | 16.38M |
| 2026-06-23 | CNY 4.76 | +1.49% | CNY 4.66 | CNY 4.85 | CNY 4.63 | 21.96M |
| 2026-06-22 | CNY 4.69 | +0.64% | CNY 4.62 | CNY 4.70 | CNY 4.51 | 18.95M |
| 2026-06-18 | CNY 4.66 | -2.92% | CNY 4.76 | CNY 4.79 | CNY 4.63 | 16.55M |
| 2026-06-17 | CNY 4.80 | -3.23% | CNY 4.95 | CNY 4.96 | CNY 4.77 | 16.53M |
| 2026-06-16 | CNY 4.96 | +0.40% | CNY 4.94 | CNY 4.98 | CNY 4.83 | 15.51M |
| 2026-06-15 | CNY 4.94 | +1.02% | CNY 4.90 | CNY 5.11 | CNY 4.85 | 17.09M |
| 2026-06-12 | CNY 4.89 | +0.82% | CNY 4.85 | CNY 4.93 | CNY 4.80 | 18.51M |
| 2026-06-11 | CNY 4.85 | -1.42% | CNY 4.91 | CNY 4.93 | CNY 4.76 | 14.27M |
| 2026-06-10 | CNY 4.92 | -0.40% | CNY 4.90 | CNY 4.98 | CNY 4.88 | 15.07M |
| 2026-06-09 | CNY 4.94 | +1.23% | CNY 4.89 | CNY 4.97 | CNY 4.79 | 18.15M |
| 2026-06-08 | CNY 4.88 | -3.75% | CNY 4.97 | CNY 5.08 | CNY 4.81 | 20.10M |
| 2026-06-05 | CNY 5.07 | +0.40% | CNY 5.09 | CNY 5.15 | CNY 5.00 | 16.41M |
| 2026-06-04 | CNY 5.05 | -2.88% | CNY 5.19 | CNY 5.23 | CNY 5.02 | 14.08M |
| 2026-06-03 | CNY 5.20 | -1.89% | CNY 5.28 | CNY 5.29 | CNY 5.16 | 11.87M |
| 2026-06-02 | CNY 5.30 | -1.49% | CNY 5.37 | CNY 5.38 | CNY 5.15 | 20.71M |
| 2026-06-01 | CNY 5.38 | +3.07% | CNY 5.20 | CNY 5.40 | CNY 5.14 | 21.07M |
| 2026-05-29 | CNY 5.22 | -1.32% | CNY 5.26 | CNY 5.32 | CNY 5.21 | 15.91M |
| 2026-05-28 | CNY 5.29 | +0.19% | CNY 5.27 | CNY 5.32 | CNY 5.18 | 12.64M |
| 2026-05-27 | CNY 5.28 | -3.47% | CNY 5.47 | CNY 5.47 | CNY 5.25 | 17.07M |
| 2026-05-26 | CNY 5.47 | +1.30% | CNY 5.39 | CNY 5.54 | CNY 5.33 | 17.89M |