Zhejiang Kangsheng Co., Ltd. Class A 002418
SZSE · China · Producer Manufacturing
CNY 4.37+0.01 (+0.23%)
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 4.37 | +0.23% | CNY 4.41 | CNY 4.50 | CNY 4.34 | 48.00M |
| 2026-09-29 | CNY 4.36 | +1.87% | CNY 4.28 | CNY 4.40 | CNY 4.21 | 59.25M |
| 2026-09-28 | CNY 4.28 | -4.25% | CNY 4.52 | CNY 4.54 | CNY 4.25 | 68.09M |
| 2026-09-24 | CNY 4.47 | -1.54% | CNY 4.50 | CNY 4.55 | CNY 4.46 | 49.61M |
| 2026-09-23 | CNY 4.54 | -3.20% | CNY 4.69 | CNY 4.73 | CNY 4.52 | 70.78M |
| 2026-09-22 | CNY 4.69 | -1.05% | CNY 4.75 | CNY 4.77 | CNY 4.66 | 75.17M |
| 2026-09-21 | CNY 4.74 | +1.50% | CNY 4.67 | CNY 4.78 | CNY 4.65 | 76.48M |
| 2026-09-18 | CNY 4.67 | +0.86% | CNY 4.73 | CNY 4.74 | CNY 4.59 | 77.72M |
| 2026-09-17 | CNY 4.63 | -2.32% | CNY 4.61 | CNY 4.77 | CNY 4.59 | 101.32M |
| 2026-09-16 | CNY 4.74 | +6.04% | CNY 4.49 | CNY 4.75 | CNY 4.40 | 135.72M |
| 2026-09-15 | CNY 4.47 | -3.25% | CNY 4.61 | CNY 4.62 | CNY 4.45 | 87.58M |
| 2026-09-14 | CNY 4.62 | -2.74% | CNY 4.67 | CNY 4.70 | CNY 4.56 | 98.98M |
| 2026-09-11 | CNY 4.75 | -4.23% | CNY 4.81 | CNY 4.90 | CNY 4.62 | 127.10M |
| 2026-09-10 | CNY 4.96 | -3.88% | CNY 5.05 | CNY 5.19 | CNY 4.90 | 181.16M |
| 2026-09-09 | CNY 5.16 | -6.35% | CNY 5.43 | CNY 5.46 | CNY 5.12 | 219.93M |
| 2026-09-08 | CNY 5.51 | +3.38% | CNY 5.38 | CNY 5.64 | CNY 5.16 | 249.03M |
| 2026-09-07 | CNY 5.33 | +2.30% | CNY 5.10 | CNY 5.39 | CNY 5.00 | 222.05M |
| 2026-09-04 | CNY 5.21 | -7.79% | CNY 5.46 | CNY 5.58 | CNY 5.13 | 313.70M |
| 2026-09-03 | CNY 5.65 | -2.75% | CNY 5.78 | CNY 6.14 | CNY 5.41 | 398.78M |
| 2026-09-02 | CNY 5.81 | +2.29% | CNY 5.59 | CNY 6.10 | CNY 5.31 | 402.90M |
| 2026-09-01 | CNY 5.68 | +5.38% | CNY 5.51 | CNY 5.86 | CNY 5.30 | 468.38M |
| 2026-08-31 | CNY 5.39 | +10.00% | CNY 4.59 | CNY 5.39 | CNY 4.59 | 291.12M |
| 2026-08-28 | CNY 4.90 | -0.20% | CNY 5.10 | CNY 5.40 | CNY 4.83 | 487.37M |
| 2026-08-27 | CNY 4.91 | +10.09% | CNY 4.54 | CNY 4.91 | CNY 4.54 | 256.07M |
| 2026-08-26 | CNY 4.46 | +10.12% | CNY 4.46 | CNY 4.46 | CNY 4.42 | 118.80M |
| 2026-08-25 | CNY 4.05 | +10.05% | CNY 3.63 | CNY 4.05 | CNY 3.61 | 94.56M |
| 2026-08-24 | CNY 3.68 | -0.27% | CNY 3.68 | CNY 3.78 | CNY 3.62 | 46.15M |
| 2026-08-21 | CNY 3.69 | +3.65% | CNY 3.51 | CNY 3.72 | CNY 3.47 | 58.02M |
| 2026-08-20 | CNY 3.56 | -0.28% | CNY 3.64 | CNY 3.64 | CNY 3.51 | 42.96M |
| 2026-08-19 | CNY 3.57 | -8.70% | CNY 3.82 | CNY 3.83 | CNY 3.57 | 77.81M |
| 2026-08-18 | CNY 3.91 | -3.69% | CNY 4.03 | CNY 4.07 | CNY 3.85 | 119.20M |
| 2026-08-17 | CNY 4.06 | -0.25% | CNY 4.18 | CNY 4.32 | CNY 4.03 | 191.81M |
| 2026-08-14 | CNY 4.07 | +10.00% | CNY 3.72 | CNY 4.07 | CNY 3.72 | 80.83M |
| 2026-08-13 | CNY 3.70 | -4.64% | CNY 3.82 | CNY 3.85 | CNY 3.70 | 68.02M |
| 2026-08-12 | CNY 3.88 | +1.04% | CNY 3.82 | CNY 3.89 | CNY 3.75 | 60.81M |
| 2026-08-11 | CNY 3.84 | +2.40% | CNY 3.76 | CNY 4.12 | CNY 3.72 | 94.90M |
| 2026-08-10 | CNY 3.75 | -1.57% | CNY 3.82 | CNY 3.83 | CNY 3.64 | 56.38M |
| 2026-08-07 | CNY 3.81 | +1.60% | CNY 3.75 | CNY 3.99 | CNY 3.61 | 93.47M |
| 2026-08-06 | CNY 3.75 | +1.63% | CNY 3.66 | CNY 3.78 | CNY 3.64 | 44.52M |
| 2026-08-05 | CNY 3.69 | +2.22% | CNY 3.66 | CNY 3.71 | CNY 3.62 | 44.76M |
| 2026-08-04 | CNY 3.61 | +2.27% | CNY 3.59 | CNY 3.63 | CNY 3.53 | 30.54M |
| 2026-08-03 | CNY 3.53 | +2.92% | CNY 3.44 | CNY 3.54 | CNY 3.41 | 29.62M |
| 2026-07-31 | CNY 3.43 | +3.31% | CNY 3.38 | CNY 3.47 | CNY 3.37 | 40.88M |
| 2026-07-30 | CNY 3.32 | -2.64% | CNY 3.40 | CNY 3.46 | CNY 3.32 | 35.46M |
| 2026-07-29 | CNY 3.41 | +0.59% | CNY 3.39 | CNY 3.43 | CNY 3.31 | 39.50M |
| 2026-07-28 | CNY 3.39 | -0.29% | CNY 3.34 | CNY 3.45 | CNY 3.34 | 31.19M |
| 2026-07-27 | CNY 3.40 | +4.29% | CNY 3.24 | CNY 3.41 | CNY 3.22 | 36.51M |
| 2026-07-24 | CNY 3.26 | -2.10% | CNY 3.30 | CNY 3.34 | CNY 3.23 | 33.01M |
| 2026-07-23 | CNY 3.33 | +4.72% | CNY 3.17 | CNY 3.34 | CNY 3.15 | 50.36M |
| 2026-07-22 | CNY 3.18 | +0.32% | CNY 3.13 | CNY 3.26 | CNY 3.12 | 41.58M |
| 2026-07-21 | CNY 3.17 | +1.60% | CNY 3.11 | CNY 3.17 | CNY 2.86 | 52.19M |
| 2026-07-20 | CNY 3.12 | -3.70% | CNY 3.24 | CNY 3.33 | CNY 3.06 | 47.09M |
| 2026-07-17 | CNY 3.24 | -5.54% | CNY 3.43 | CNY 3.44 | CNY 3.18 | 41.00M |
| 2026-07-16 | CNY 3.43 | -0.29% | CNY 3.40 | CNY 3.53 | CNY 3.38 | 34.11M |
| 2026-07-15 | CNY 3.44 | 0.00% | CNY 3.43 | CNY 3.51 | CNY 3.39 | 35.63M |
| 2026-07-14 | CNY 3.44 | +2.69% | CNY 3.33 | CNY 3.45 | CNY 3.27 | 40.59M |
| 2026-07-13 | CNY 3.35 | -7.97% | CNY 3.61 | CNY 3.64 | CNY 3.33 | 46.41M |
| 2026-07-10 | CNY 3.64 | +2.54% | CNY 3.55 | CNY 3.74 | CNY 3.53 | 61.16M |
| 2026-07-09 | CNY 3.55 | +0.28% | CNY 3.53 | CNY 3.59 | CNY 3.37 | 48.49M |
| 2026-07-08 | CNY 3.54 | -3.01% | CNY 3.65 | CNY 3.68 | CNY 3.51 | 43.07M |
| 2026-07-07 | CNY 3.65 | -8.29% | CNY 3.91 | CNY 3.91 | CNY 3.63 | 72.42M |
| 2026-07-06 | CNY 3.98 | +3.11% | CNY 3.89 | CNY 4.15 | CNY 3.84 | 82.00M |
| 2026-07-03 | CNY 3.86 | +0.26% | CNY 3.85 | CNY 3.92 | CNY 3.83 | 37.61M |
| 2026-07-02 | CNY 3.85 | -3.27% | CNY 3.93 | CNY 4.02 | CNY 3.84 | 52.52M |
| 2026-07-01 | CNY 3.98 | +1.02% | CNY 3.92 | CNY 4.02 | CNY 3.87 | 52.49M |
| 2026-06-30 | CNY 3.94 | +1.81% | CNY 3.86 | CNY 3.94 | CNY 3.74 | 56.52M |
| 2026-06-29 | CNY 3.87 | -2.03% | CNY 3.96 | CNY 4.03 | CNY 3.75 | 82.27M |
| 2026-06-26 | CNY 3.95 | -9.40% | CNY 4.30 | CNY 4.30 | CNY 3.95 | 122.36M |
| 2026-06-25 | CNY 4.36 | -5.01% | CNY 4.59 | CNY 4.77 | CNY 4.33 | 136.17M |
| 2026-06-24 | CNY 4.59 | -5.75% | CNY 4.70 | CNY 4.73 | CNY 4.40 | 167.52M |
| 2026-06-23 | CNY 4.87 | +4.51% | CNY 5.13 | CNY 5.13 | CNY 4.69 | 250.43M |
| 2026-06-22 | CNY 4.66 | +9.91% | CNY 4.28 | CNY 4.66 | CNY 4.28 | 50.77M |
| 2026-06-18 | CNY 4.24 | +0.24% | CNY 4.20 | CNY 4.35 | CNY 4.17 | 45.45M |
| 2026-06-17 | CNY 4.23 | -3.64% | CNY 4.35 | CNY 4.39 | CNY 4.20 | 49.97M |
| 2026-06-16 | CNY 4.39 | +2.57% | CNY 4.27 | CNY 4.44 | CNY 4.22 | 58.51M |
| 2026-06-15 | CNY 4.28 | +3.13% | CNY 4.23 | CNY 4.35 | CNY 4.21 | 49.80M |
| 2026-06-12 | CNY 4.15 | -0.24% | CNY 4.26 | CNY 4.29 | CNY 4.11 | 57.51M |
| 2026-06-11 | CNY 4.16 | -2.12% | CNY 4.33 | CNY 4.34 | CNY 4.10 | 62.36M |
| 2026-06-10 | CNY 4.25 | -4.49% | CNY 4.40 | CNY 4.44 | CNY 4.20 | 60.06M |
| 2026-06-09 | CNY 4.45 | +2.53% | CNY 4.37 | CNY 4.47 | CNY 4.32 | 51.07M |
| 2026-06-08 | CNY 4.34 | -4.62% | CNY 4.40 | CNY 4.55 | CNY 4.26 | 55.61M |
| 2026-06-05 | CNY 4.55 | +0.66% | CNY 4.51 | CNY 4.65 | CNY 4.40 | 64.57M |
| 2026-06-04 | CNY 4.52 | -0.66% | CNY 4.51 | CNY 4.65 | CNY 4.41 | 67.96M |
| 2026-06-03 | CNY 4.55 | -0.22% | CNY 4.55 | CNY 4.66 | CNY 4.48 | 52.22M |
| 2026-06-02 | CNY 4.56 | -1.94% | CNY 4.66 | CNY 4.68 | CNY 4.40 | 58.60M |
| 2026-06-01 | CNY 4.65 | +0.43% | CNY 4.65 | CNY 4.75 | CNY 4.58 | 42.74M |
| 2026-05-29 | CNY 4.63 | -5.32% | CNY 4.88 | CNY 4.89 | CNY 4.61 | 65.64M |
| 2026-05-28 | CNY 4.89 | +2.95% | CNY 4.78 | CNY 4.93 | CNY 4.75 | 67.46M |
| 2026-05-27 | CNY 4.75 | -5.38% | CNY 4.95 | CNY 4.96 | CNY 4.72 | 69.22M |
| 2026-05-26 | CNY 5.02 | -4.74% | CNY 5.21 | CNY 5.25 | CNY 4.88 | 79.52M |