Kingenta Ecological Engineering Group Co., Ltd. Class A 002470
SZSE · China · Process Industries
CNY 1.98+0.01 (+0.51%)
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 1.98 | +0.51% | CNY 2.00 | CNY 2.01 | CNY 1.97 | 83.73M |
| 2026-09-29 | CNY 1.97 | +1.03% | CNY 1.97 | CNY 1.99 | CNY 1.95 | 84.87M |
| 2026-09-28 | CNY 1.95 | -3.47% | CNY 2.01 | CNY 2.02 | CNY 1.93 | 111.22M |
| 2026-09-24 | CNY 2.02 | -0.98% | CNY 2.05 | CNY 2.06 | CNY 2.01 | 94.01M |
| 2026-09-23 | CNY 2.04 | -4.23% | CNY 2.13 | CNY 2.13 | CNY 2.04 | 133.08M |
| 2026-09-22 | CNY 2.13 | -0.93% | CNY 2.16 | CNY 2.17 | CNY 2.10 | 179.50M |
| 2026-09-21 | CNY 2.15 | +1.42% | CNY 2.09 | CNY 2.17 | CNY 2.09 | 184.80M |
| 2026-09-18 | CNY 2.12 | +0.95% | CNY 2.08 | CNY 2.13 | CNY 2.04 | 175.36M |
| 2026-09-17 | CNY 2.10 | +1.45% | CNY 2.07 | CNY 2.13 | CNY 2.02 | 242.17M |
| 2026-09-16 | CNY 2.07 | 0.00% | CNY 2.03 | CNY 2.09 | CNY 2.02 | 176.70M |
| 2026-09-15 | CNY 2.07 | -6.33% | CNY 2.22 | CNY 2.24 | CNY 2.06 | 285.79M |
| 2026-09-14 | CNY 2.21 | -3.91% | CNY 2.31 | CNY 2.34 | CNY 2.18 | 306.66M |
| 2026-09-11 | CNY 2.30 | -8.37% | CNY 2.51 | CNY 2.55 | CNY 2.28 | 453.99M |
| 2026-09-10 | CNY 2.51 | -9.71% | CNY 2.78 | CNY 2.80 | CNY 2.51 | 681.56M |
| 2026-09-09 | CNY 2.78 | +9.88% | CNY 2.78 | CNY 2.78 | CNY 2.78 | 106.53M |
| 2026-09-08 | CNY 2.53 | +10.00% | CNY 2.34 | CNY 2.53 | CNY 2.31 | 332.37M |
| 2026-09-07 | CNY 2.30 | +10.05% | CNY 2.10 | CNY 2.30 | CNY 2.09 | 353.37M |
| 2026-09-04 | CNY 2.09 | +0.97% | CNY 2.07 | CNY 2.15 | CNY 2.01 | 210.76M |
| 2026-09-03 | CNY 2.07 | -4.61% | CNY 2.17 | CNY 2.20 | CNY 2.05 | 242.47M |
| 2026-09-02 | CNY 2.17 | -6.47% | CNY 2.43 | CNY 2.45 | CNY 2.13 | 407.25M |
| 2026-09-01 | CNY 2.32 | +9.95% | CNY 2.11 | CNY 2.32 | CNY 2.10 | 174.44M |
| 2026-08-31 | CNY 2.11 | -2.31% | CNY 2.16 | CNY 2.18 | CNY 2.10 | 184.46M |
| 2026-08-28 | CNY 2.16 | +3.85% | CNY 2.07 | CNY 2.18 | CNY 2.01 | 236.66M |
| 2026-08-27 | CNY 2.08 | +3.48% | CNY 2.01 | CNY 2.09 | CNY 1.99 | 183.08M |
| 2026-08-26 | CNY 2.01 | +2.03% | CNY 1.96 | CNY 2.06 | CNY 1.95 | 134.35M |
| 2026-08-25 | CNY 1.97 | +2.07% | CNY 1.92 | CNY 1.99 | CNY 1.91 | 121.43M |
| 2026-08-24 | CNY 1.93 | -0.52% | CNY 1.95 | CNY 1.98 | CNY 1.90 | 84.14M |
| 2026-08-21 | CNY 1.94 | +1.04% | CNY 1.91 | CNY 1.95 | CNY 1.87 | 116.40M |
| 2026-08-20 | CNY 1.92 | -3.03% | CNY 1.96 | CNY 1.99 | CNY 1.89 | 173.99M |
| 2026-08-19 | CNY 1.98 | -2.94% | CNY 2.02 | CNY 2.04 | CNY 1.95 | 185.70M |
| 2026-08-18 | CNY 2.04 | +3.55% | CNY 1.96 | CNY 2.08 | CNY 1.96 | 195.37M |
| 2026-08-17 | CNY 1.97 | +2.07% | CNY 1.93 | CNY 1.98 | CNY 1.91 | 64.77M |
| 2026-08-14 | CNY 1.93 | -1.03% | CNY 1.95 | CNY 1.95 | CNY 1.89 | 78.95M |
| 2026-08-13 | CNY 1.95 | -2.01% | CNY 2.00 | CNY 2.00 | CNY 1.95 | 73.68M |
| 2026-08-12 | CNY 1.99 | +0.51% | CNY 1.97 | CNY 2.01 | CNY 1.95 | 61.08M |
| 2026-08-11 | CNY 1.98 | -1.49% | CNY 2.01 | CNY 2.02 | CNY 1.97 | 67.96M |
| 2026-08-10 | CNY 2.01 | +3.08% | CNY 1.95 | CNY 2.02 | CNY 1.94 | 99.32M |
| 2026-08-07 | CNY 1.95 | 0.00% | CNY 1.95 | CNY 1.96 | CNY 1.90 | 65.82M |
| 2026-08-06 | CNY 1.95 | -1.52% | CNY 1.97 | CNY 1.98 | CNY 1.91 | 80.07M |
| 2026-08-05 | CNY 1.98 | +1.02% | CNY 1.96 | CNY 1.98 | CNY 1.94 | 73.83M |
| 2026-08-04 | CNY 1.96 | +1.03% | CNY 1.94 | CNY 1.97 | CNY 1.92 | 76.73M |
| 2026-08-03 | CNY 1.94 | +2.65% | CNY 1.89 | CNY 1.94 | CNY 1.89 | 76.14M |
| 2026-07-31 | CNY 1.89 | +1.07% | CNY 1.86 | CNY 1.90 | CNY 1.86 | 53.43M |
| 2026-07-30 | CNY 1.87 | -1.58% | CNY 1.90 | CNY 1.94 | CNY 1.86 | 87.81M |
| 2026-07-29 | CNY 1.90 | +2.15% | CNY 1.87 | CNY 1.93 | CNY 1.85 | 103.61M |
| 2026-07-28 | CNY 1.86 | 0.00% | CNY 1.84 | CNY 1.90 | CNY 1.84 | 62.73M |
| 2026-07-27 | CNY 1.86 | +1.64% | CNY 1.81 | CNY 1.87 | CNY 1.79 | 83.97M |
| 2026-07-24 | CNY 1.83 | -4.69% | CNY 1.90 | CNY 1.94 | CNY 1.82 | 101.13M |
| 2026-07-23 | CNY 1.92 | +4.35% | CNY 1.83 | CNY 1.93 | CNY 1.82 | 132.37M |
| 2026-07-22 | CNY 1.84 | +2.22% | CNY 1.79 | CNY 1.86 | CNY 1.78 | 97.48M |
| 2026-07-21 | CNY 1.80 | -0.55% | CNY 1.79 | CNY 1.82 | CNY 1.72 | 114.23M |
| 2026-07-20 | CNY 1.81 | +0.56% | CNY 1.80 | CNY 1.86 | CNY 1.78 | 100.51M |
| 2026-07-17 | CNY 1.80 | -3.74% | CNY 1.88 | CNY 1.91 | CNY 1.79 | 111.38M |
| 2026-07-16 | CNY 1.87 | -2.60% | CNY 1.91 | CNY 1.92 | CNY 1.86 | 88.96M |
| 2026-07-15 | CNY 1.92 | +1.05% | CNY 1.87 | CNY 1.96 | CNY 1.85 | 121.99M |
| 2026-07-14 | CNY 1.90 | +3.26% | CNY 1.84 | CNY 1.90 | CNY 1.83 | 103.48M |
| 2026-07-13 | CNY 1.84 | -4.66% | CNY 1.92 | CNY 1.94 | CNY 1.83 | 100.56M |
| 2026-07-10 | CNY 1.93 | +1.58% | CNY 1.89 | CNY 1.97 | CNY 1.86 | 110.32M |
| 2026-07-09 | CNY 1.90 | 0.00% | CNY 1.89 | CNY 1.92 | CNY 1.84 | 98.10M |
| 2026-07-08 | CNY 1.90 | -2.06% | CNY 1.94 | CNY 1.95 | CNY 1.88 | 66.61M |
| 2026-07-07 | CNY 1.94 | -3.00% | CNY 1.98 | CNY 2.00 | CNY 1.93 | 76.05M |
| 2026-07-06 | CNY 2.00 | -0.50% | CNY 2.02 | CNY 2.07 | CNY 1.99 | 92.65M |
| 2026-07-03 | CNY 2.01 | -2.90% | CNY 2.09 | CNY 2.09 | CNY 2.00 | 109.98M |
| 2026-07-02 | CNY 2.07 | -1.90% | CNY 2.09 | CNY 2.13 | CNY 2.06 | 106.22M |
| 2026-07-01 | CNY 2.11 | +4.46% | CNY 2.03 | CNY 2.12 | CNY 1.98 | 158.15M |
| 2026-06-30 | CNY 2.02 | -5.16% | CNY 2.18 | CNY 2.20 | CNY 2.01 | 181.19M |
| 2026-06-29 | CNY 2.13 | +7.58% | CNY 1.92 | CNY 2.14 | CNY 1.90 | 222.68M |
| 2026-06-26 | CNY 1.98 | -2.94% | CNY 2.03 | CNY 2.03 | CNY 1.97 | 98.20M |
| 2026-06-25 | CNY 2.04 | -2.39% | CNY 2.08 | CNY 2.09 | CNY 2.01 | 113.58M |
| 2026-06-24 | CNY 2.09 | -4.57% | CNY 2.13 | CNY 2.17 | CNY 2.06 | 175.24M |
| 2026-06-23 | CNY 2.19 | +0.92% | CNY 2.20 | CNY 2.39 | CNY 2.17 | 257.34M |
| 2026-06-22 | CNY 2.17 | +4.83% | CNY 2.06 | CNY 2.18 | CNY 2.03 | 178.08M |
| 2026-06-18 | CNY 2.07 | -2.82% | CNY 2.11 | CNY 2.12 | CNY 2.05 | 115.49M |
| 2026-06-17 | CNY 2.13 | -4.91% | CNY 2.21 | CNY 2.22 | CNY 2.11 | 151.86M |
| 2026-06-16 | CNY 2.24 | +1.36% | CNY 2.20 | CNY 2.24 | CNY 2.16 | 122.80M |
| 2026-06-15 | CNY 2.21 | 0.00% | CNY 2.22 | CNY 2.26 | CNY 2.17 | 121.80M |
| 2026-06-12 | CNY 2.21 | +0.45% | CNY 2.19 | CNY 2.25 | CNY 2.12 | 176.42M |
| 2026-06-11 | CNY 2.20 | +1.38% | CNY 2.18 | CNY 2.30 | CNY 2.16 | 197.22M |
| 2026-06-10 | CNY 2.17 | -0.46% | CNY 2.16 | CNY 2.23 | CNY 2.14 | 97.46M |
| 2026-06-09 | CNY 2.18 | +1.40% | CNY 2.20 | CNY 2.21 | CNY 2.11 | 87.67M |
| 2026-06-08 | CNY 2.15 | -4.44% | CNY 2.20 | CNY 2.29 | CNY 2.14 | 111.16M |
| 2026-06-05 | CNY 2.25 | -0.88% | CNY 2.26 | CNY 2.30 | CNY 2.23 | 84.88M |
| 2026-06-04 | CNY 2.27 | -0.87% | CNY 2.29 | CNY 2.31 | CNY 2.24 | 81.44M |
| 2026-06-03 | CNY 2.29 | +0.88% | CNY 2.27 | CNY 2.32 | CNY 2.23 | 112.90M |
| 2026-06-02 | CNY 2.27 | -2.16% | CNY 2.33 | CNY 2.33 | CNY 2.23 | 81.71M |
| 2026-06-01 | CNY 2.32 | +0.87% | CNY 2.28 | CNY 2.34 | CNY 2.26 | 76.11M |
| 2026-05-29 | CNY 2.30 | -2.54% | CNY 2.38 | CNY 2.47 | CNY 2.28 | 108.75M |
| 2026-05-28 | CNY 2.36 | +1.29% | CNY 2.32 | CNY 2.37 | CNY 2.30 | 79.18M |
| 2026-05-27 | CNY 2.33 | -3.32% | CNY 2.39 | CNY 2.41 | CNY 2.30 | 115.46M |
| 2026-05-26 | CNY 2.41 | -2.03% | CNY 2.45 | CNY 2.45 | CNY 2.36 | 120.11M |