Xiamen Kingdomway Group Co. Class A 002626
SZSE · China · Health Technology
CNY 16.13+0.17 (+1.07%)
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 16.13 | +1.07% | CNY 16.00 | CNY 16.23 | CNY 15.96 | 2.38M |
| 2026-09-29 | CNY 15.96 | -0.37% | CNY 15.96 | CNY 16.09 | CNY 15.89 | 2.36M |
| 2026-09-28 | CNY 16.02 | -1.05% | CNY 16.38 | CNY 16.38 | CNY 15.96 | 3.21M |
| 2026-09-24 | CNY 16.19 | -3.52% | CNY 16.70 | CNY 16.77 | CNY 16.14 | 4.17M |
| 2026-09-23 | CNY 16.78 | +0.12% | CNY 16.77 | CNY 17.08 | CNY 16.73 | 3.81M |
| 2026-09-22 | CNY 16.76 | -0.06% | CNY 16.65 | CNY 16.93 | CNY 16.48 | 3.87M |
| 2026-09-21 | CNY 16.77 | +3.97% | CNY 16.23 | CNY 16.80 | CNY 16.13 | 4.33M |
| 2026-09-18 | CNY 16.13 | -0.92% | CNY 16.28 | CNY 16.50 | CNY 16.10 | 2.50M |
| 2026-09-17 | CNY 16.28 | +1.24% | CNY 16.09 | CNY 16.32 | CNY 16.01 | 1.93M |
| 2026-09-16 | CNY 16.08 | -0.37% | CNY 16.10 | CNY 16.28 | CNY 16.00 | 2.74M |
| 2026-09-15 | CNY 16.14 | -1.77% | CNY 16.40 | CNY 16.40 | CNY 16.02 | 2.68M |
| 2026-09-14 | CNY 16.43 | +3.07% | CNY 15.94 | CNY 16.48 | CNY 15.81 | 4.49M |
| 2026-09-11 | CNY 15.94 | -3.39% | CNY 16.50 | CNY 16.51 | CNY 15.85 | 4.76M |
| 2026-09-10 | CNY 16.50 | -1.73% | CNY 16.75 | CNY 16.83 | CNY 16.50 | 2.64M |
| 2026-09-09 | CNY 16.79 | -1.41% | CNY 17.04 | CNY 17.08 | CNY 16.63 | 3.53M |
| 2026-09-08 | CNY 17.03 | +0.89% | CNY 16.89 | CNY 17.25 | CNY 16.71 | 5.60M |
| 2026-09-07 | CNY 16.88 | +1.08% | CNY 16.86 | CNY 17.05 | CNY 16.71 | 5.16M |
| 2026-09-04 | CNY 16.70 | +2.90% | CNY 16.32 | CNY 17.10 | CNY 16.20 | 6.33M |
| 2026-09-03 | CNY 16.23 | -1.34% | CNY 16.40 | CNY 16.68 | CNY 16.21 | 3.00M |
| 2026-09-02 | CNY 16.45 | -2.72% | CNY 16.80 | CNY 16.90 | CNY 16.45 | 3.79M |
| 2026-09-01 | CNY 16.91 | +2.86% | CNY 16.42 | CNY 17.20 | CNY 16.35 | 6.70M |
| 2026-08-31 | CNY 16.44 | -3.07% | CNY 16.89 | CNY 17.05 | CNY 16.44 | 4.31M |
| 2026-08-28 | CNY 16.96 | +0.30% | CNY 16.90 | CNY 16.98 | CNY 16.70 | 3.64M |
| 2026-08-27 | CNY 16.91 | +0.24% | CNY 16.74 | CNY 17.12 | CNY 16.62 | 6.67M |
| 2026-08-26 | CNY 16.87 | +0.48% | CNY 16.69 | CNY 17.07 | CNY 16.61 | 7.13M |
| 2026-08-25 | CNY 16.79 | +2.88% | CNY 16.30 | CNY 16.94 | CNY 16.30 | 7.08M |
| 2026-08-24 | CNY 16.32 | -1.86% | CNY 16.84 | CNY 17.04 | CNY 16.22 | 7.42M |
| 2026-08-21 | CNY 16.63 | +0.91% | CNY 16.34 | CNY 16.75 | CNY 16.01 | 9.03M |
| 2026-08-20 | CNY 16.48 | +3.13% | CNY 16.18 | CNY 16.66 | CNY 16.06 | 10.21M |
| 2026-08-19 | CNY 15.98 | -3.33% | CNY 16.29 | CNY 16.48 | CNY 15.94 | 8.21M |
| 2026-08-18 | CNY 16.53 | +5.09% | CNY 15.60 | CNY 16.86 | CNY 15.60 | 15.90M |
| 2026-08-17 | CNY 15.73 | -2.30% | CNY 16.11 | CNY 16.11 | CNY 15.61 | 8.11M |
| 2026-08-14 | CNY 16.10 | -1.83% | CNY 16.49 | CNY 16.62 | CNY 16.03 | 7.67M |
| 2026-08-13 | CNY 16.40 | -1.09% | CNY 16.54 | CNY 16.75 | CNY 16.08 | 13.32M |
| 2026-08-12 | CNY 16.58 | +3.56% | CNY 15.98 | CNY 16.95 | CNY 15.91 | 17.54M |
| 2026-08-11 | CNY 16.01 | -2.73% | CNY 16.46 | CNY 17.04 | CNY 16.01 | 24.21M |
| 2026-08-10 | CNY 16.46 | +10.03% | CNY 16.17 | CNY 16.46 | CNY 15.75 | 11.44M |
| 2026-08-07 | CNY 14.96 | +7.78% | CNY 13.91 | CNY 14.99 | CNY 13.73 | 11.16M |
| 2026-08-06 | CNY 13.88 | -1.84% | CNY 14.14 | CNY 14.22 | CNY 13.85 | 5.00M |
| 2026-08-05 | CNY 14.14 | -1.12% | CNY 14.35 | CNY 14.35 | CNY 14.05 | 4.05M |
| 2026-08-04 | CNY 14.30 | -0.07% | CNY 14.40 | CNY 14.57 | CNY 14.30 | 2.66M |
| 2026-08-03 | CNY 14.31 | +1.13% | CNY 14.13 | CNY 14.37 | CNY 14.12 | 2.22M |
| 2026-07-31 | CNY 14.15 | 0.00% | CNY 13.95 | CNY 14.33 | CNY 13.94 | 4.58M |
| 2026-07-30 | CNY 14.15 | +2.31% | CNY 13.83 | CNY 14.23 | CNY 13.71 | 4.70M |
| 2026-07-29 | CNY 13.83 | +3.13% | CNY 13.43 | CNY 13.89 | CNY 13.43 | 4.49M |
| 2026-07-28 | CNY 13.41 | -0.37% | CNY 13.46 | CNY 13.55 | CNY 13.28 | 2.97M |
| 2026-07-27 | CNY 13.46 | +1.82% | CNY 13.20 | CNY 13.62 | CNY 13.14 | 3.26M |
| 2026-07-24 | CNY 13.22 | -3.36% | CNY 13.60 | CNY 13.72 | CNY 13.20 | 3.11M |
| 2026-07-23 | CNY 13.68 | +0.59% | CNY 13.56 | CNY 13.80 | CNY 13.41 | 3.15M |
| 2026-07-22 | CNY 13.60 | -1.95% | CNY 13.81 | CNY 14.00 | CNY 13.49 | 5.23M |
| 2026-07-21 | CNY 13.87 | -0.86% | CNY 14.00 | CNY 14.23 | CNY 13.75 | 6.95M |
| 2026-07-20 | CNY 13.99 | -5.47% | CNY 14.71 | CNY 15.07 | CNY 13.86 | 12.19M |
| 2026-07-17 | CNY 14.80 | -2.95% | CNY 15.15 | CNY 15.50 | CNY 14.71 | 7.06M |
| 2026-07-16 | CNY 15.25 | +1.60% | CNY 15.01 | CNY 15.35 | CNY 14.81 | 6.42M |
| 2026-07-15 | CNY 15.01 | +4.09% | CNY 14.32 | CNY 15.19 | CNY 14.25 | 7.61M |
| 2026-07-14 | CNY 14.42 | +3.44% | CNY 13.95 | CNY 14.54 | CNY 13.88 | 6.07M |
| 2026-07-13 | CNY 13.94 | +1.83% | CNY 13.71 | CNY 14.15 | CNY 13.67 | 4.84M |
| 2026-07-10 | CNY 13.69 | +0.37% | CNY 13.60 | CNY 13.98 | CNY 13.40 | 3.92M |
| 2026-07-09 | CNY 13.64 | -0.94% | CNY 13.73 | CNY 13.95 | CNY 13.49 | 4.05M |
| 2026-07-08 | CNY 13.77 | -0.72% | CNY 13.87 | CNY 14.06 | CNY 13.71 | 3.16M |
| 2026-07-07 | CNY 13.87 | -2.60% | CNY 14.28 | CNY 14.29 | CNY 13.87 | 3.33M |
| 2026-07-06 | CNY 14.24 | +0.64% | CNY 14.16 | CNY 14.38 | CNY 14.03 | 3.97M |
| 2026-07-03 | CNY 14.15 | -0.07% | CNY 14.22 | CNY 14.41 | CNY 13.97 | 4.08M |
| 2026-07-02 | CNY 14.16 | +1.07% | CNY 14.01 | CNY 14.36 | CNY 13.90 | 5.30M |
| 2026-07-01 | CNY 14.01 | +6.30% | CNY 13.20 | CNY 14.18 | CNY 13.03 | 7.19M |
| 2026-06-30 | CNY 13.18 | -2.66% | CNY 13.55 | CNY 13.61 | CNY 13.06 | 4.53M |
| 2026-06-29 | CNY 13.54 | +2.89% | CNY 13.18 | CNY 13.63 | CNY 12.90 | 5.17M |
| 2026-06-26 | CNY 13.16 | -3.38% | CNY 13.58 | CNY 13.65 | CNY 13.15 | 4.22M |
| 2026-06-25 | CNY 13.62 | -1.38% | CNY 13.70 | CNY 13.76 | CNY 13.43 | 4.05M |
| 2026-06-24 | CNY 13.81 | -2.47% | CNY 14.26 | CNY 14.30 | CNY 13.79 | 4.41M |
| 2026-06-23 | CNY 14.16 | -0.07% | CNY 14.00 | CNY 14.50 | CNY 14.00 | 4.77M |
| 2026-06-22 | CNY 14.17 | +2.83% | CNY 13.78 | CNY 14.42 | CNY 13.38 | 6.07M |
| 2026-06-18 | CNY 13.78 | -1.22% | CNY 13.87 | CNY 14.02 | CNY 13.73 | 3.41M |
| 2026-06-17 | CNY 13.95 | -0.71% | CNY 14.05 | CNY 14.10 | CNY 13.85 | 2.41M |
| 2026-06-16 | CNY 14.05 | -2.63% | CNY 14.40 | CNY 14.41 | CNY 14.03 | 3.57M |
| 2026-06-15 | CNY 14.43 | +0.91% | CNY 14.26 | CNY 14.50 | CNY 14.22 | 3.04M |
| 2026-06-12 | CNY 14.30 | +2.00% | CNY 14.10 | CNY 14.30 | CNY 13.98 | 3.19M |
| 2026-06-11 | CNY 14.02 | -1.27% | CNY 14.18 | CNY 14.26 | CNY 13.98 | 2.66M |
| 2026-06-10 | CNY 14.20 | -2.07% | CNY 14.13 | CNY 14.29 | CNY 13.99 | 3.16M |
| 2026-06-09 | CNY 14.50 | -0.14% | CNY 14.50 | CNY 14.55 | CNY 14.25 | 3.10M |
| 2026-06-08 | CNY 14.52 | -1.76% | CNY 14.78 | CNY 14.78 | CNY 14.36 | 3.74M |
| 2026-06-05 | CNY 14.78 | -0.40% | CNY 14.88 | CNY 14.99 | CNY 14.67 | 2.75M |
| 2026-06-04 | CNY 14.84 | +0.47% | CNY 14.77 | CNY 15.23 | CNY 14.70 | 3.86M |
| 2026-06-03 | CNY 14.77 | -2.06% | CNY 15.03 | CNY 15.06 | CNY 14.76 | 3.88M |
| 2026-06-02 | CNY 15.08 | -1.57% | CNY 15.34 | CNY 15.34 | CNY 15.04 | 3.05M |
| 2026-06-01 | CNY 15.32 | +0.86% | CNY 15.23 | CNY 15.39 | CNY 15.16 | 3.67M |
| 2026-05-29 | CNY 15.19 | +1.74% | CNY 15.00 | CNY 15.31 | CNY 14.90 | 4.13M |
| 2026-05-28 | CNY 14.93 | -2.29% | CNY 15.30 | CNY 15.37 | CNY 14.92 | 4.10M |
| 2026-05-27 | CNY 15.28 | -1.55% | CNY 15.53 | CNY 15.61 | CNY 15.23 | 3.02M |
| 2026-05-26 | CNY 15.52 | -1.02% | CNY 15.71 | CNY 15.80 | CNY 15.40 | 3.00M |