Kangda New Materials (Group) Co. Ltd. Class A 002669
SZSE · China · Process Industries
CNY 13.73-0.30 (-2.14%)
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 13.73 | -2.14% | CNY 14.27 | CNY 14.44 | CNY 13.58 | 28.58M |
| 2026-09-29 | CNY 14.03 | -4.95% | CNY 13.55 | CNY 14.63 | CNY 13.55 | 40.34M |
| 2026-09-28 | CNY 14.76 | -2.57% | CNY 14.80 | CNY 16.60 | CNY 14.47 | 53.37M |
| 2026-09-24 | CNY 15.15 | +4.34% | CNY 14.46 | CNY 15.33 | CNY 14.19 |
| 48.64M |
| 2026-09-23 | CNY 14.52 | +3.79% | CNY 14.02 | CNY 14.79 | CNY 13.95 | 42.99M |
| 2026-09-22 | CNY 13.99 | -3.32% | CNY 14.34 | CNY 14.45 | CNY 13.89 | 32.24M |
| 2026-09-21 | CNY 14.47 | +5.16% | CNY 13.99 | CNY 15.14 | CNY 13.88 | 49.85M |
| 2026-09-18 | CNY 13.76 | -0.43% | CNY 14.00 | CNY 14.07 | CNY 13.60 | 22.07M |
| 2026-09-17 | CNY 13.82 | -2.47% | CNY 14.08 | CNY 14.15 | CNY 13.66 | 33.15M |
| 2026-09-16 | CNY 14.17 | -1.39% | CNY 13.76 | CNY 14.64 | CNY 13.76 | 50.21M |
| 2026-09-15 | CNY 14.37 | +4.51% | CNY 13.75 | CNY 14.98 | CNY 13.70 | 66.66M |
| 2026-09-14 | CNY 13.75 | +10.00% | CNY 12.43 | CNY 13.75 | CNY 12.30 | 28.62M |
| 2026-09-11 | CNY 12.50 | +1.38% | CNY 12.14 | CNY 12.59 | CNY 12.01 | 15.52M |
| 2026-09-10 | CNY 12.33 | -0.80% | CNY 12.32 | CNY 12.54 | CNY 12.24 | 7.66M |
| 2026-09-09 | CNY 12.43 | +0.97% | CNY 12.29 | CNY 12.54 | CNY 12.21 | 10.19M |
| 2026-09-08 | CNY 12.31 | 0.00% | CNY 12.31 | CNY 12.43 | CNY 12.10 | 13.33M |
| 2026-09-07 | CNY 12.31 | +4.77% | CNY 11.70 | CNY 12.38 | CNY 11.70 | 13.72M |
| 2026-09-04 | CNY 11.75 | -2.08% | CNY 12.09 | CNY 12.17 | CNY 11.67 | 8.29M |
| 2026-09-03 | CNY 12.00 | -0.08% | CNY 12.05 | CNY 12.15 | CNY 11.89 | 6.97M |
| 2026-09-02 | CNY 12.01 | +0.17% | CNY 11.94 | CNY 12.12 | CNY 11.85 | 6.87M |
| 2026-09-01 | CNY 11.99 | -1.80% | CNY 12.21 | CNY 12.27 | CNY 11.92 | 7.31M |
| 2026-08-31 | CNY 12.21 | +1.24% | CNY 11.87 | CNY 12.24 | CNY 11.82 | 8.00M |
| 2026-08-28 | CNY 12.06 | +2.29% | CNY 11.80 | CNY 12.18 | CNY 11.73 | 9.61M |
| 2026-08-27 | CNY 11.79 | +2.43% | CNY 11.43 | CNY 11.90 | CNY 11.43 | 8.44M |
| 2026-08-26 | CNY 11.51 | -0.69% | CNY 11.66 | CNY 11.68 | CNY 11.32 | 9.03M |
| 2026-08-25 | CNY 11.59 | +1.22% | CNY 11.28 | CNY 11.65 | CNY 11.05 | 10.78M |
| 2026-08-24 | CNY 11.45 | -6.83% | CNY 11.72 | CNY 11.87 | CNY 11.25 | 16.02M |
| 2026-08-21 | CNY 12.29 | +1.65% | CNY 12.01 | CNY 12.30 | CNY 11.75 | 9.17M |
| 2026-08-20 | CNY 12.09 | -0.08% | CNY 12.28 | CNY 12.35 | CNY 12.01 | 7.55M |
| 2026-08-19 | CNY 12.10 | -5.62% | CNY 12.70 | CNY 12.71 | CNY 12.04 | 13.24M |
| 2026-08-18 | CNY 12.82 | -1.91% | CNY 13.00 | CNY 13.08 | CNY 12.69 | 13.14M |
| 2026-08-17 | CNY 13.07 | +5.06% | CNY 12.43 | CNY 13.28 | CNY 12.35 | 20.99M |
| 2026-08-14 | CNY 12.44 | +1.97% | CNY 12.23 | CNY 12.46 | CNY 12.20 | 11.80M |
| 2026-08-13 | CNY 12.20 | -2.63% | CNY 12.56 | CNY 12.66 | CNY 12.20 | 14.11M |
| 2026-08-12 | CNY 12.53 | -0.79% | CNY 12.45 | CNY 12.60 | CNY 12.37 | 14.27M |
| 2026-08-11 | CNY 12.63 | +2.43% | CNY 12.25 | CNY 12.98 | CNY 12.18 | 22.02M |
| 2026-08-10 | CNY 12.33 | +0.08% | CNY 12.33 | CNY 12.40 | CNY 12.06 | 12.15M |
| 2026-08-07 | CNY 12.32 | +0.82% | CNY 12.11 | CNY 12.42 | CNY 11.88 | 18.44M |
| 2026-08-06 | CNY 12.22 | +0.41% | CNY 12.06 | CNY 12.30 | CNY 11.98 | 13.64M |
| 2026-08-05 | CNY 12.17 | +3.75% | CNY 11.65 | CNY 12.23 | CNY 11.62 | 16.16M |
| 2026-08-04 | CNY 11.73 | +2.99% | CNY 11.46 | CNY 11.75 | CNY 11.36 | 12.95M |
| 2026-08-03 | CNY 11.39 | +0.09% | CNY 11.26 | CNY 11.42 | CNY 11.13 | 11.45M |
| 2026-07-31 | CNY 11.38 | +1.61% | CNY 11.57 | CNY 11.76 | CNY 11.38 | 16.67M |
| 2026-07-30 | CNY 11.20 | -1.67% | CNY 11.40 | CNY 11.60 | CNY 11.04 | 13.37M |
| 2026-07-29 | CNY 11.39 | +1.42% | CNY 11.25 | CNY 11.43 | CNY 10.92 | 13.54M |
| 2026-07-28 | CNY 11.23 | -0.62% | CNY 11.09 | CNY 11.56 | CNY 11.07 | 14.99M |
| 2026-07-27 | CNY 11.30 | +3.01% | CNY 11.11 | CNY 11.30 | CNY 10.84 | 12.03M |
| 2026-07-24 | CNY 10.97 | -2.49% | CNY 11.20 | CNY 11.20 | CNY 10.83 | 9.31M |
| 2026-07-23 | CNY 11.25 | +2.18% | CNY 11.14 | CNY 11.35 | CNY 10.99 | 11.28M |
| 2026-07-22 | CNY 11.01 | -3.76% | CNY 11.38 | CNY 11.61 | CNY 11.00 | 19.97M |
| 2026-07-21 | CNY 11.44 | +10.00% | CNY 10.41 | CNY 11.44 | CNY 9.89 | 23.03M |
| 2026-07-20 | CNY 10.40 | -3.97% | CNY 10.93 | CNY 11.04 | CNY 10.21 | 14.76M |
| 2026-07-17 | CNY 10.83 | -7.44% | CNY 11.70 | CNY 11.72 | CNY 10.73 | 15.25M |
| 2026-07-16 | CNY 11.70 | -3.94% | CNY 12.00 | CNY 12.22 | CNY 11.63 | 13.78M |
| 2026-07-15 | CNY 12.18 | -4.09% | CNY 12.71 | CNY 12.76 | CNY 12.12 | 14.07M |
| 2026-07-14 | CNY 12.70 | +0.63% | CNY 12.60 | CNY 12.90 | CNY 12.18 | 15.12M |
| 2026-07-13 | CNY 12.62 | -6.79% | CNY 13.39 | CNY 13.45 | CNY 12.52 | 18.92M |
| 2026-07-10 | CNY 13.54 | -2.94% | CNY 13.99 | CNY 14.34 | CNY 13.51 | 23.47M |
| 2026-07-09 | CNY 13.95 | -1.27% | CNY 14.10 | CNY 14.27 | CNY 13.20 | 24.96M |
| 2026-07-08 | CNY 14.13 | -6.24% | CNY 14.85 | CNY 14.98 | CNY 14.01 | 26.96M |
| 2026-07-07 | CNY 15.07 | -3.77% | CNY 15.41 | CNY 16.14 | CNY 14.90 | 23.92M |
| 2026-07-06 | CNY 15.66 | -9.43% | CNY 17.28 | CNY 17.41 | CNY 15.56 | 35.96M |
| 2026-07-03 | CNY 17.29 | -6.03% | CNY 18.07 | CNY 18.27 | CNY 17.03 | 39.47M |
| 2026-07-02 | CNY 18.40 | +3.14% | CNY 17.25 | CNY 18.83 | CNY 16.47 | 53.91M |
| 2026-07-01 | CNY 17.84 | +4.39% | CNY 17.11 | CNY 17.85 | CNY 16.81 | 46.49M |
| 2026-06-30 | CNY 17.09 | -1.44% | CNY 16.81 | CNY 17.23 | CNY 16.35 | 34.69M |
| 2026-06-29 | CNY 17.34 | +4.65% | CNY 16.67 | CNY 18.20 | CNY 16.10 | 47.02M |
| 2026-06-26 | CNY 16.57 | -3.44% | CNY 17.34 | CNY 17.39 | CNY 16.40 | 29.43M |
| 2026-06-25 | CNY 17.16 | -2.50% | CNY 17.77 | CNY 17.93 | CNY 16.93 | 36.53M |
| 2026-06-24 | CNY 17.60 | -1.40% | CNY 17.51 | CNY 17.90 | CNY 17.25 | 30.48M |
| 2026-06-23 | CNY 17.85 | -5.05% | CNY 18.41 | CNY 18.85 | CNY 17.71 | 44.59M |
| 2026-06-22 | CNY 18.80 | +6.03% | CNY 18.27 | CNY 18.98 | CNY 18.10 | 55.65M |
| 2026-06-18 | CNY 17.73 | +2.01% | CNY 17.39 | CNY 17.85 | CNY 16.94 | 49.57M |
| 2026-06-17 | CNY 17.38 | +1.58% | CNY 16.70 | CNY 17.54 | CNY 16.66 | 47.75M |
| 2026-06-16 | CNY 17.11 | +5.10% | CNY 16.33 | CNY 17.34 | CNY 16.20 | 48.44M |
| 2026-06-15 | CNY 16.28 | +5.03% | CNY 15.20 | CNY 16.58 | CNY 15.18 | 56.05M |
| 2026-06-12 | CNY 15.50 | -9.99% | CNY 16.60 | CNY 16.88 | CNY 15.50 | 65.01M |
| 2026-06-11 | CNY 17.22 | -9.98% | CNY 17.82 | CNY 18.22 | CNY 17.22 | 46.17M |
| 2026-06-10 | CNY 19.13 | +10.01% | CNY 18.09 | CNY 19.13 | CNY 17.85 | 77.55M |
| 2026-06-09 | CNY 17.39 | +9.99% | CNY 17.39 | CNY 17.39 | CNY 17.39 | 19.42M |
| 2026-06-08 | CNY 15.81 | -4.87% | CNY 15.42 | CNY 16.64 | CNY 15.40 | 37.94M |
| 2026-06-05 | CNY 16.62 | +0.42% | CNY 16.57 | CNY 17.05 | CNY 16.33 | 58.74M |
| 2026-06-04 | CNY 16.55 | +3.18% | CNY 15.66 | CNY 16.69 | CNY 15.52 | 50.09M |
| 2026-06-03 | CNY 16.04 | -1.60% | CNY 16.20 | CNY 16.84 | CNY 15.75 | 44.66M |
| 2026-06-02 | CNY 16.30 | +2.45% | CNY 15.85 | CNY 16.42 | CNY 15.44 | 53.13M |
| 2026-06-01 | CNY 15.91 | +1.21% | CNY 14.71 | CNY 16.49 | CNY 14.71 | 63.00M |
| 2026-05-29 | CNY 15.72 | -10.53% | CNY 18.69 | CNY 18.97 | CNY 15.72 | 88.55M |
| 2026-05-28 | CNY 17.57 | +10.02% | CNY 15.87 | CNY 17.57 | CNY 15.60 | 50.30M |
| 2026-05-27 | CNY 15.97 | +6.40% | CNY 15.00 | CNY 16.51 | CNY 14.84 | 67.62M |
| 2026-05-26 | CNY 15.01 | +0.74% | CNY 14.70 | CNY 15.08 | CNY 14.53 | 28.40M |