Kingnet Network Co., Ltd. Class A 002517
SZSE · China · Technology Services
CNY 16.01+0.14 (+0.88%)
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 16.01 | +0.88% | CNY 15.92 | CNY 16.09 | CNY 15.82 | 18.34M |
| 2026-09-29 | CNY 15.87 | +1.21% | CNY 15.66 | CNY 15.93 | CNY 15.60 | 19.82M |
| 2026-09-28 | CNY 15.68 | -3.03% | CNY 16.10 | CNY 16.15 | CNY 15.51 | 30.92M |
| 2026-09-24 | CNY 16.17 | -1.28% | CNY 16.41 | CNY 16.55 | CNY 16.15 |
| 24.03M |
| 2026-09-23 | CNY 16.38 | -3.02% | CNY 16.79 | CNY 16.84 | CNY 16.33 | 35.80M |
| 2026-09-22 | CNY 16.89 | +0.66% | CNY 16.85 | CNY 17.05 | CNY 16.71 | 36.84M |
| 2026-09-21 | CNY 16.78 | +1.02% | CNY 16.46 | CNY 16.94 | CNY 16.43 | 39.56M |
| 2026-09-18 | CNY 16.61 | +0.42% | CNY 16.65 | CNY 16.69 | CNY 16.33 | 48.02M |
| 2026-09-17 | CNY 16.54 | -1.61% | CNY 16.68 | CNY 16.81 | CNY 16.38 | 39.71M |
| 2026-09-16 | CNY 16.81 | -3.00% | CNY 17.31 | CNY 17.33 | CNY 16.77 | 58.31M |
| 2026-09-15 | CNY 17.33 | +1.88% | CNY 17.10 | CNY 17.63 | CNY 16.98 | 57.79M |
| 2026-09-14 | CNY 17.01 | -3.95% | CNY 17.50 | CNY 17.50 | CNY 16.73 | 59.93M |
| 2026-09-11 | CNY 17.71 | +0.06% | CNY 17.99 | CNY 18.10 | CNY 17.39 | 69.75M |
| 2026-09-10 | CNY 17.70 | +3.51% | CNY 17.02 | CNY 17.78 | CNY 16.92 | 60.26M |
| 2026-09-09 | CNY 17.10 | -3.55% | CNY 17.60 | CNY 17.68 | CNY 17.07 | 51.19M |
| 2026-09-08 | CNY 17.73 | +0.57% | CNY 17.63 | CNY 18.00 | CNY 17.33 | 60.20M |
| 2026-09-07 | CNY 17.63 | +1.26% | CNY 17.50 | CNY 17.90 | CNY 17.41 | 82.64M |
| 2026-09-04 | CNY 17.41 | +2.11% | CNY 17.05 | CNY 17.85 | CNY 16.96 | 92.07M |
| 2026-09-03 | CNY 17.05 | +1.79% | CNY 16.97 | CNY 17.34 | CNY 16.73 | 54.92M |
| 2026-09-02 | CNY 16.75 | -1.30% | CNY 16.81 | CNY 17.23 | CNY 16.70 | 41.50M |
| 2026-09-01 | CNY 16.97 | -1.16% | CNY 17.44 | CNY 17.44 | CNY 16.87 | 63.03M |
| 2026-08-31 | CNY 17.17 | +3.43% | CNY 16.40 | CNY 17.17 | CNY 16.19 | 78.39M |
| 2026-08-28 | CNY 16.60 | -0.30% | CNY 16.60 | CNY 16.78 | CNY 16.52 | 41.36M |
| 2026-08-27 | CNY 16.65 | +1.03% | CNY 16.63 | CNY 16.67 | CNY 16.23 | 46.84M |
| 2026-08-26 | CNY 16.48 | -0.36% | CNY 16.40 | CNY 16.70 | CNY 16.28 | 55.36M |
| 2026-08-25 | CNY 16.54 | -0.06% | CNY 16.38 | CNY 16.68 | CNY 16.30 | 40.50M |
| 2026-08-24 | CNY 16.55 | -0.42% | CNY 16.65 | CNY 16.75 | CNY 16.14 | 51.87M |
| 2026-08-21 | CNY 16.62 | -0.18% | CNY 16.49 | CNY 16.63 | CNY 16.30 | 54.79M |
| 2026-08-20 | CNY 16.65 | -0.66% | CNY 16.93 | CNY 17.13 | CNY 16.58 | 51.97M |
| 2026-08-19 | CNY 16.76 | -2.78% | CNY 17.06 | CNY 17.25 | CNY 16.72 | 54.52M |
| 2026-08-18 | CNY 17.24 | -1.77% | CNY 17.53 | CNY 17.53 | CNY 17.00 | 65.64M |
| 2026-08-17 | CNY 17.55 | -4.10% | CNY 18.30 | CNY 18.30 | CNY 17.30 | 92.40M |
| 2026-08-14 | CNY 18.30 | +5.41% | CNY 17.49 | CNY 18.47 | CNY 17.01 | 108.12M |
| 2026-08-13 | CNY 17.36 | -2.58% | CNY 17.85 | CNY 18.12 | CNY 17.35 | 64.99M |
| 2026-08-12 | CNY 17.82 | -0.78% | CNY 17.88 | CNY 18.17 | CNY 17.74 | 51.49M |
| 2026-08-11 | CNY 17.96 | -1.91% | CNY 18.31 | CNY 18.53 | CNY 17.91 | 69.99M |
| 2026-08-10 | CNY 18.31 | +2.12% | CNY 17.91 | CNY 18.35 | CNY 17.56 | 72.49M |
| 2026-08-07 | CNY 17.93 | +0.17% | CNY 17.97 | CNY 18.08 | CNY 17.56 | 71.15M |
| 2026-08-06 | CNY 17.90 | -2.61% | CNY 18.28 | CNY 18.62 | CNY 17.77 | 98.74M |
| 2026-08-05 | CNY 18.38 | -1.08% | CNY 18.37 | CNY 18.76 | CNY 18.24 | 121.05M |
| 2026-08-04 | CNY 18.58 | +3.22% | CNY 17.99 | CNY 19.01 | CNY 17.70 | 153.90M |
| 2026-08-03 | CNY 18.00 | +4.71% | CNY 17.21 | CNY 18.30 | CNY 17.00 | 158.83M |
| 2026-07-31 | CNY 17.19 | +4.18% | CNY 16.20 | CNY 17.55 | CNY 16.20 | 128.31M |
| 2026-07-30 | CNY 16.50 | -1.14% | CNY 17.24 | CNY 17.54 | CNY 16.50 | 149.66M |
| 2026-07-29 | CNY 16.69 | +10.02% | CNY 15.30 | CNY 16.69 | CNY 15.16 | 106.32M |
| 2026-07-28 | CNY 15.17 | -1.49% | CNY 15.18 | CNY 15.50 | CNY 15.10 | 41.85M |
| 2026-07-27 | CNY 15.40 | +3.49% | CNY 14.78 | CNY 15.43 | CNY 14.73 | 54.42M |
| 2026-07-24 | CNY 14.88 | -4.31% | CNY 15.17 | CNY 15.54 | CNY 14.87 | 56.77M |
| 2026-07-23 | CNY 15.55 | -3.18% | CNY 15.90 | CNY 15.94 | CNY 14.82 | 99.22M |
| 2026-07-22 | CNY 16.06 | -4.46% | CNY 16.54 | CNY 16.65 | CNY 16.01 | 80.44M |
| 2026-07-21 | CNY 16.81 | +0.72% | CNY 16.57 | CNY 17.30 | CNY 16.37 | 99.43M |
| 2026-07-20 | CNY 16.69 | +3.02% | CNY 16.22 | CNY 16.71 | CNY 15.80 | 105.06M |
| 2026-07-17 | CNY 16.20 | -4.76% | CNY 16.85 | CNY 17.23 | CNY 16.05 | 108.17M |
| 2026-07-16 | CNY 17.01 | -0.99% | CNY 17.18 | CNY 17.44 | CNY 16.53 | 155.73M |
| 2026-07-15 | CNY 17.18 | +9.99% | CNY 15.52 | CNY 17.18 | CNY 15.43 | 119.21M |
| 2026-07-14 | CNY 15.62 | -2.50% | CNY 15.99 | CNY 16.20 | CNY 15.34 | 68.16M |
| 2026-07-13 | CNY 16.02 | -5.32% | CNY 16.73 | CNY 16.99 | CNY 15.80 | 76.69M |
| 2026-07-10 | CNY 16.92 | +3.49% | CNY 16.16 | CNY 17.48 | CNY 15.90 | 110.24M |
| 2026-07-09 | CNY 16.35 | +0.18% | CNY 16.20 | CNY 16.77 | CNY 15.80 | 71.23M |
| 2026-07-08 | CNY 16.32 | -3.49% | CNY 16.90 | CNY 16.95 | CNY 16.22 | 78.31M |
| 2026-07-07 | CNY 16.91 | -2.20% | CNY 17.30 | CNY 18.15 | CNY 16.77 | 120.78M |
| 2026-07-06 | CNY 17.29 | +2.19% | CNY 16.88 | CNY 17.66 | CNY 16.78 | 99.27M |
| 2026-07-03 | CNY 16.92 | +2.73% | CNY 16.71 | CNY 17.15 | CNY 16.23 | 90.16M |
| 2026-07-02 | CNY 16.47 | +3.39% | CNY 16.15 | CNY 17.02 | CNY 15.95 | 126.44M |
| 2026-07-01 | CNY 15.93 | -1.97% | CNY 16.20 | CNY 16.28 | CNY 15.67 | 80.89M |
| 2026-06-30 | CNY 16.25 | +0.49% | CNY 16.01 | CNY 16.28 | CNY 15.70 | 80.99M |
| 2026-06-29 | CNY 16.17 | +3.65% | CNY 15.60 | CNY 16.37 | CNY 15.60 | 86.28M |
| 2026-06-26 | CNY 15.60 | -2.92% | CNY 15.90 | CNY 16.19 | CNY 15.04 | 102.11M |
| 2026-06-25 | CNY 16.07 | +4.22% | CNY 15.35 | CNY 16.13 | CNY 15.26 | 112.25M |
| 2026-06-24 | CNY 15.42 | +2.25% | CNY 15.05 | CNY 15.95 | CNY 15.01 | 98.01M |
| 2026-06-23 | CNY 15.08 | -0.79% | CNY 15.05 | CNY 15.47 | CNY 14.93 | 72.86M |
| 2026-06-22 | CNY 15.20 | +4.83% | CNY 14.35 | CNY 15.21 | CNY 13.95 | 86.98M |
| 2026-06-18 | CNY 14.50 | -0.55% | CNY 14.56 | CNY 14.98 | CNY 14.45 | 40.28M |
| 2026-06-17 | CNY 14.58 | -1.02% | CNY 14.64 | CNY 14.73 | CNY 14.37 | 39.04M |
| 2026-06-16 | CNY 14.73 | -1.67% | CNY 14.89 | CNY 15.01 | CNY 14.68 | 38.28M |
| 2026-06-15 | CNY 14.98 | +1.70% | CNY 14.72 | CNY 15.09 | CNY 14.70 | 46.54M |
| 2026-06-12 | CNY 14.73 | +3.88% | CNY 14.36 | CNY 14.90 | CNY 14.16 | 73.53M |
| 2026-06-11 | CNY 14.18 | -2.34% | CNY 14.37 | CNY 14.51 | CNY 14.08 | 43.15M |
| 2026-06-10 | CNY 14.52 | -1.22% | CNY 14.52 | CNY 14.67 | CNY 14.36 | 37.59M |
| 2026-06-09 | CNY 14.70 | +0.07% | CNY 14.83 | CNY 14.92 | CNY 14.45 | 38.04M |
| 2026-06-08 | CNY 14.69 | -3.48% | CNY 14.80 | CNY 15.28 | CNY 14.50 | 48.23M |
| 2026-06-05 | CNY 15.22 | -0.07% | CNY 15.23 | CNY 15.73 | CNY 15.10 | 54.21M |
| 2026-06-04 | CNY 15.23 | -1.42% | CNY 15.35 | CNY 15.45 | CNY 15.05 | 42.98M |
| 2026-06-03 | CNY 15.45 | -1.09% | CNY 15.58 | CNY 15.97 | CNY 15.29 | 50.00M |
| 2026-06-02 | CNY 15.62 | -2.86% | CNY 16.12 | CNY 16.30 | CNY 15.49 | 52.88M |
| 2026-06-01 | CNY 16.08 | +0.25% | CNY 15.81 | CNY 16.37 | CNY 15.62 | 56.49M |
| 2026-05-29 | CNY 16.04 | +0.69% | CNY 15.98 | CNY 16.20 | CNY 15.71 | 49.02M |
| 2026-05-28 | CNY 15.93 | -1.91% | CNY 16.12 | CNY 16.26 | CNY 15.55 | 50.70M |
| 2026-05-27 | CNY 16.24 | -0.92% | CNY 16.40 | CNY 16.88 | CNY 16.15 | 55.54M |
| 2026-05-26 | CNY 16.39 | +2.82% | CNY 15.80 | CNY 16.39 | CNY 15.66 | 63.40M |