Hunan Kaimeite Gases Co., Ltd. Class A 002549
SZSE · China · Process Industries
CNY 12.29-0.11 (-0.89%)
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 12.29 | -0.89% | CNY 12.52 | CNY 12.52 | CNY 12.24 | 8.71M |
| 2026-09-29 | CNY 12.40 | -1.20% | CNY 12.49 | CNY 12.63 | CNY 12.38 | 8.84M |
| 2026-09-28 | CNY 12.55 | -3.83% | CNY 13.05 | CNY 13.05 | CNY 12.42 | 12.14M |
| 2026-09-24 | CNY 13.05 | -1.88% | CNY 13.20 | CNY 13.34 | CNY 13.03 | 8.30M |
| 2026-09-23 | CNY 13.30 | -0.97% | CNY 13.44 | CNY 13.47 | CNY 13.27 | 9.15M |
| 2026-09-22 | CNY 13.43 | -0.89% | CNY 13.62 | CNY 13.68 | CNY 13.34 | 13.87M |
| 2026-09-21 | CNY 13.55 | -1.31% | CNY 13.65 | CNY 13.79 | CNY 13.49 | 15.63M |
| 2026-09-18 | CNY 13.73 | +2.62% | CNY 13.51 | CNY 13.85 | CNY 13.37 | 17.73M |
| 2026-09-17 | CNY 13.38 | -1.98% | CNY 13.51 | CNY 13.71 | CNY 13.30 | 12.76M |
| 2026-09-16 | CNY 13.65 | +2.71% | CNY 13.13 | CNY 13.66 | CNY 13.11 | 17.83M |
| 2026-09-15 | CNY 13.29 | +1.84% | CNY 13.05 | CNY 13.39 | CNY 12.96 | 17.64M |
| 2026-09-14 | CNY 13.05 | -0.53% | CNY 13.02 | CNY 13.15 | CNY 12.85 | 8.26M |
| 2026-09-11 | CNY 13.12 | -2.60% | CNY 13.37 | CNY 13.37 | CNY 12.79 | 14.83M |
| 2026-09-10 | CNY 13.47 | -1.39% | CNY 13.56 | CNY 13.68 | CNY 13.40 | 8.96M |
| 2026-09-09 | CNY 13.66 | -1.23% | CNY 13.74 | CNY 13.95 | CNY 13.61 | 12.31M |
| 2026-09-08 | CNY 13.83 | 0.00% | CNY 13.97 | CNY 14.08 | CNY 13.77 | 14.87M |
| 2026-09-07 | CNY 13.83 | +0.07% | CNY 13.82 | CNY 13.95 | CNY 13.76 | 11.50M |
| 2026-09-04 | CNY 13.82 | -1.78% | CNY 14.07 | CNY 14.28 | CNY 13.76 | 15.79M |
| 2026-09-03 | CNY 14.07 | +0.36% | CNY 14.07 | CNY 14.35 | CNY 13.91 | 18.73M |
| 2026-09-02 | CNY 14.02 | -1.89% | CNY 14.13 | CNY 14.21 | CNY 14.00 | 12.37M |
| 2026-09-01 | CNY 14.29 | -0.76% | CNY 14.40 | CNY 14.58 | CNY 14.12 | 17.92M |
| 2026-08-31 | CNY 14.40 | +0.28% | CNY 14.17 | CNY 14.42 | CNY 14.01 | 20.92M |
| 2026-08-28 | CNY 14.36 | +1.34% | CNY 14.14 | CNY 14.73 | CNY 14.10 | 32.74M |
| 2026-08-27 | CNY 14.17 | +4.04% | CNY 13.51 | CNY 14.38 | CNY 13.46 | 37.05M |
| 2026-08-26 | CNY 13.62 | +1.95% | CNY 13.40 | CNY 14.00 | CNY 13.27 | 23.72M |
| 2026-08-25 | CNY 13.36 | -0.60% | CNY 13.27 | CNY 13.44 | CNY 13.14 | 11.56M |
| 2026-08-24 | CNY 13.44 | -2.11% | CNY 13.60 | CNY 13.77 | CNY 13.27 | 14.45M |
| 2026-08-21 | CNY 13.73 | +1.18% | CNY 13.57 | CNY 13.93 | CNY 13.40 | 15.47M |
| 2026-08-20 | CNY 13.57 | -1.67% | CNY 13.91 | CNY 14.00 | CNY 13.51 | 12.67M |
| 2026-08-19 | CNY 13.80 | -3.77% | CNY 14.04 | CNY 14.25 | CNY 13.73 | 19.26M |
| 2026-08-18 | CNY 14.34 | -1.65% | CNY 14.55 | CNY 14.62 | CNY 14.23 | 15.71M |
| 2026-08-17 | CNY 14.58 | +1.46% | CNY 14.38 | CNY 14.58 | CNY 14.15 | 16.01M |
| 2026-08-14 | CNY 14.37 | +0.42% | CNY 14.44 | CNY 14.49 | CNY 14.18 | 14.54M |
| 2026-08-13 | CNY 14.31 | -2.19% | CNY 14.69 | CNY 14.76 | CNY 14.31 | 20.55M |
| 2026-08-12 | CNY 14.63 | +0.55% | CNY 14.50 | CNY 14.69 | CNY 14.45 | 17.96M |
| 2026-08-11 | CNY 14.55 | -1.42% | CNY 14.70 | CNY 14.72 | CNY 14.42 | 22.84M |
| 2026-08-10 | CNY 14.76 | +2.50% | CNY 14.40 | CNY 14.78 | CNY 14.40 | 36.49M |
| 2026-08-07 | CNY 14.40 | -0.48% | CNY 14.30 | CNY 14.43 | CNY 13.95 | 39.92M |
| 2026-08-06 | CNY 14.47 | +3.28% | CNY 13.89 | CNY 14.62 | CNY 13.76 | 50.82M |
| 2026-08-05 | CNY 14.01 | +3.93% | CNY 13.37 | CNY 14.06 | CNY 13.27 | 36.62M |
| 2026-08-04 | CNY 13.48 | +2.67% | CNY 13.15 | CNY 13.53 | CNY 13.08 | 26.03M |
| 2026-08-03 | CNY 13.13 | +2.02% | CNY 12.88 | CNY 13.16 | CNY 12.71 | 22.16M |
| 2026-07-31 | CNY 12.87 | +2.63% | CNY 12.94 | CNY 13.25 | CNY 12.84 | 31.40M |
| 2026-07-30 | CNY 12.54 | -4.86% | CNY 13.01 | CNY 13.17 | CNY 12.53 | 34.62M |
| 2026-07-29 | CNY 13.18 | -5.92% | CNY 13.53 | CNY 13.74 | CNY 12.75 | 50.33M |
| 2026-07-28 | CNY 14.01 | +2.64% | CNY 15.01 | CNY 15.01 | CNY 13.71 | 66.05M |
| 2026-07-27 | CNY 13.65 | +4.20% | CNY 12.96 | CNY 13.68 | CNY 12.90 | 32.17M |
| 2026-07-24 | CNY 13.10 | -0.68% | CNY 12.97 | CNY 13.35 | CNY 12.91 | 28.42M |
| 2026-07-23 | CNY 13.19 | +1.77% | CNY 12.89 | CNY 13.19 | CNY 12.85 | 23.71M |
| 2026-07-22 | CNY 12.96 | -1.52% | CNY 12.91 | CNY 13.09 | CNY 12.78 | 29.09M |
| 2026-07-21 | CNY 13.16 | +3.79% | CNY 12.68 | CNY 13.16 | CNY 11.97 | 43.95M |
| 2026-07-20 | CNY 12.68 | -7.85% | CNY 13.76 | CNY 13.93 | CNY 12.52 | 47.93M |
| 2026-07-17 | CNY 13.76 | -3.03% | CNY 14.02 | CNY 14.55 | CNY 13.69 | 41.87M |
| 2026-07-16 | CNY 14.19 | -4.19% | CNY 14.50 | CNY 14.76 | CNY 14.08 | 39.46M |
| 2026-07-15 | CNY 14.81 | -7.96% | CNY 15.15 | CNY 15.43 | CNY 14.73 | 56.11M |
| 2026-07-14 | CNY 16.09 | -10.01% | CNY 16.67 | CNY 16.80 | CNY 16.09 | 70.58M |
| 2026-07-13 | CNY 17.88 | +9.63% | CNY 17.51 | CNY 17.94 | CNY 17.04 | 100.92M |
| 2026-07-10 | CNY 16.31 | -2.22% | CNY 16.53 | CNY 17.01 | CNY 16.30 | 47.32M |
| 2026-07-09 | CNY 16.68 | +2.52% | CNY 16.38 | CNY 16.72 | CNY 15.92 | 39.07M |
| 2026-07-08 | CNY 16.27 | -4.69% | CNY 16.91 | CNY 17.03 | CNY 16.25 | 32.81M |
| 2026-07-07 | CNY 17.07 | -3.07% | CNY 17.37 | CNY 17.75 | CNY 16.91 | 35.95M |
| 2026-07-06 | CNY 17.61 | -6.43% | CNY 19.20 | CNY 19.22 | CNY 17.53 | 60.19M |
| 2026-07-03 | CNY 18.82 | -9.87% | CNY 20.50 | CNY 20.70 | CNY 18.80 | 90.51M |
| 2026-07-02 | CNY 20.88 | -6.49% | CNY 20.69 | CNY 21.99 | CNY 20.10 | 102.13M |
| 2026-07-01 | CNY 22.33 | +6.08% | CNY 21.05 | CNY 22.68 | CNY 20.69 | 125.99M |
| 2026-06-30 | CNY 21.05 | +0.77% | CNY 21.50 | CNY 22.00 | CNY 19.93 | 138.19M |
| 2026-06-29 | CNY 20.89 | +10.01% | CNY 20.89 | CNY 20.89 | CNY 20.33 | 61.32M |
| 2026-06-26 | CNY 18.99 | -4.14% | CNY 19.27 | CNY 20.28 | CNY 18.93 | 78.06M |
| 2026-06-25 | CNY 19.81 | +1.90% | CNY 19.21 | CNY 20.18 | CNY 18.86 | 98.65M |
| 2026-06-24 | CNY 19.44 | +4.12% | CNY 18.84 | CNY 20.00 | CNY 18.50 | 122.36M |
| 2026-06-23 | CNY 18.67 | +10.02% | CNY 17.28 | CNY 18.67 | CNY 17.12 | 56.83M |
| 2026-06-22 | CNY 16.97 | +4.62% | CNY 16.22 | CNY 17.34 | CNY 16.00 | 41.77M |
| 2026-06-18 | CNY 16.22 | -5.26% | CNY 16.88 | CNY 16.88 | CNY 16.08 | 38.81M |
| 2026-06-17 | CNY 17.12 | -3.98% | CNY 17.33 | CNY 17.45 | CNY 17.00 | 40.12M |
| 2026-06-16 | CNY 17.83 | +3.60% | CNY 17.23 | CNY 17.85 | CNY 16.91 | 54.24M |
| 2026-06-15 | CNY 17.21 | -0.81% | CNY 16.99 | CNY 17.22 | CNY 16.69 | 43.70M |
| 2026-06-12 | CNY 17.35 | -4.41% | CNY 18.00 | CNY 18.35 | CNY 16.91 | 74.95M |
| 2026-06-11 | CNY 18.15 | +10.00% | CNY 16.76 | CNY 18.15 | CNY 16.75 | 72.12M |
| 2026-06-10 | CNY 16.50 | +4.70% | CNY 15.60 | CNY 17.10 | CNY 15.58 | 42.11M |
| 2026-06-09 | CNY 15.76 | +2.34% | CNY 15.53 | CNY 15.85 | CNY 15.17 | 19.99M |
| 2026-06-08 | CNY 15.40 | -3.69% | CNY 15.35 | CNY 15.94 | CNY 15.20 | 17.43M |
| 2026-06-05 | CNY 15.99 | -3.09% | CNY 16.44 | CNY 16.44 | CNY 15.83 | 25.38M |
| 2026-06-04 | CNY 16.50 | +4.76% | CNY 15.59 | CNY 16.63 | CNY 15.51 | 38.00M |
| 2026-06-03 | CNY 15.75 | +1.88% | CNY 15.45 | CNY 15.91 | CNY 15.38 | 22.25M |
| 2026-06-02 | CNY 15.46 | +0.91% | CNY 15.30 | CNY 15.55 | CNY 14.85 | 18.98M |
| 2026-06-01 | CNY 15.32 | +0.66% | CNY 15.08 | CNY 15.55 | CNY 15.01 | 14.25M |
| 2026-05-29 | CNY 15.22 | -5.99% | CNY 16.19 | CNY 16.19 | CNY 15.11 | 25.97M |
| 2026-05-28 | CNY 16.19 | +0.94% | CNY 15.82 | CNY 16.37 | CNY 15.75 | 16.18M |
| 2026-05-27 | CNY 16.04 | -6.47% | CNY 17.03 | CNY 17.10 | CNY 16.02 | 29.64M |
| 2026-05-26 | CNY 17.15 | -3.65% | CNY 17.81 | CNY 17.89 | CNY 17.05 | 22.59M |