Beijing Kingee Culture Development Co., Ltd. Class A 002721
SZSE · China · Consumer Durables
CNY 2.59+0.01 (+0.39%)
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 2.59 | +0.39% | CNY 2.63 | CNY 2.64 | CNY 2.56 | 32.05M |
| 2026-09-29 | CNY 2.58 | +0.78% | CNY 2.56 | CNY 2.60 | CNY 2.55 | 31.05M |
| 2026-09-28 | CNY 2.56 | -3.76% | CNY 2.65 | CNY 2.65 | CNY 2.56 | 38.69M |
| 2026-09-24 | CNY 2.66 | 0.00% | CNY 2.64 | CNY 2.67 | CNY 2.62 | 35.65M |
| 2026-09-23 | CNY 2.66 | -3.27% | CNY 2.73 | CNY 2.74 | CNY 2.65 | 52.72M |
| 2026-09-22 | CNY 2.75 | 0.00% | CNY 2.75 | CNY 2.80 | CNY 2.71 | 67.63M |
| 2026-09-21 | CNY 2.75 | +1.10% | CNY 2.72 | CNY 2.76 | CNY 2.71 | 55.08M |
| 2026-09-18 | CNY 2.72 | +1.49% | CNY 2.72 | CNY 2.73 | CNY 2.68 | 55.85M |
| 2026-09-17 | CNY 2.68 | -0.37% | CNY 2.68 | CNY 2.68 | CNY 2.64 | 44.16M |
| 2026-09-16 | CNY 2.69 | +1.51% | CNY 2.64 | CNY 2.71 | CNY 2.63 | 46.92M |
| 2026-09-15 | CNY 2.65 | -3.64% | CNY 2.74 | CNY 2.75 | CNY 2.65 | 62.95M |
| 2026-09-14 | CNY 2.75 | +1.10% | CNY 2.73 | CNY 2.77 | CNY 2.71 | 53.47M |
| 2026-09-11 | CNY 2.72 | -4.90% | CNY 2.78 | CNY 2.80 | CNY 2.68 | 105.19M |
| 2026-09-10 | CNY 2.86 | -3.38% | CNY 2.90 | CNY 2.94 | CNY 2.83 | 103.63M |
| 2026-09-09 | CNY 2.96 | -2.31% | CNY 2.98 | CNY 3.01 | CNY 2.88 | 168.31M |
| 2026-09-08 | CNY 3.03 | +1.68% | CNY 2.99 | CNY 3.15 | CNY 2.93 | 178.38M |
| 2026-09-07 | CNY 2.98 | -5.40% | CNY 3.00 | CNY 3.07 | CNY 2.95 | 269.95M |
| 2026-09-04 | CNY 3.15 | +4.65% | CNY 3.07 | CNY 3.31 | CNY 3.05 | 386.95M |
| 2026-09-03 | CNY 3.01 | -1.63% | CNY 3.16 | CNY 3.18 | CNY 3.00 | 159.47M |
| 2026-09-02 | CNY 3.06 | -3.77% | CNY 3.08 | CNY 3.11 | CNY 2.98 | 224.21M |
| 2026-09-01 | CNY 3.18 | +10.03% | CNY 2.91 | CNY 3.18 | CNY 2.88 | 223.89M |
| 2026-08-31 | CNY 2.89 | -5.56% | CNY 2.90 | CNY 2.92 | CNY 2.81 | 164.99M |
| 2026-08-28 | CNY 3.06 | +2.34% | CNY 2.98 | CNY 3.11 | CNY 2.91 | 233.54M |
| 2026-08-27 | CNY 2.99 | -2.92% | CNY 2.96 | CNY 3.11 | CNY 2.92 | 260.05M |
| 2026-08-26 | CNY 3.08 | +10.00% | CNY 2.77 | CNY 3.08 | CNY 2.75 | 182.12M |
| 2026-08-25 | CNY 2.80 | -1.75% | CNY 2.82 | CNY 2.88 | CNY 2.74 | 157.24M |
| 2026-08-24 | CNY 2.85 | +4.40% | CNY 2.64 | CNY 2.97 | CNY 2.64 | 225.73M |
| 2026-08-21 | CNY 2.73 | +5.41% | CNY 2.63 | CNY 2.82 | CNY 2.61 | 204.95M |
| 2026-08-20 | CNY 2.59 | +2.78% | CNY 2.64 | CNY 2.69 | CNY 2.56 | 122.91M |
| 2026-08-19 | CNY 2.52 | -3.82% | CNY 2.57 | CNY 2.59 | CNY 2.50 | 85.31M |
| 2026-08-18 | CNY 2.62 | -2.60% | CNY 2.67 | CNY 2.70 | CNY 2.57 | 122.55M |
| 2026-08-17 | CNY 2.69 | +0.37% | CNY 2.71 | CNY 2.74 | CNY 2.64 | 105.38M |
| 2026-08-14 | CNY 2.68 | -5.30% | CNY 2.81 | CNY 2.84 | CNY 2.64 | 177.43M |
| 2026-08-13 | CNY 2.83 | -5.98% | CNY 3.01 | CNY 3.05 | CNY 2.81 | 274.52M |
| 2026-08-12 | CNY 3.01 | -1.31% | CNY 2.98 | CNY 3.07 | CNY 2.94 | 317.77M |
| 2026-08-11 | CNY 3.05 | +10.11% | CNY 2.83 | CNY 3.05 | CNY 2.83 | 243.70M |
| 2026-08-10 | CNY 2.77 | -10.06% | CNY 2.93 | CNY 2.99 | CNY 2.77 | 378.53M |
| 2026-08-07 | CNY 3.08 | +4.76% | CNY 3.23 | CNY 3.23 | CNY 2.94 | 491.64M |
| 2026-08-06 | CNY 2.94 | +10.11% | CNY 2.94 | CNY 2.94 | CNY 2.94 | 26.56M |
| 2026-08-05 | CNY 2.67 | +9.88% | CNY 2.42 | CNY 2.67 | CNY 2.40 | 50.51M |
| 2026-08-04 | CNY 2.43 | -1.22% | CNY 2.45 | CNY 2.47 | CNY 2.42 | 41.14M |
| 2026-08-03 | CNY 2.46 | +1.23% | CNY 2.43 | CNY 2.46 | CNY 2.41 | 39.22M |
| 2026-07-31 | CNY 2.43 | +2.10% | CNY 2.39 | CNY 2.44 | CNY 2.36 | 39.44M |
| 2026-07-30 | CNY 2.38 | +0.85% | CNY 2.35 | CNY 2.42 | CNY 2.34 | 43.90M |
| 2026-07-29 | CNY 2.36 | +1.29% | CNY 2.33 | CNY 2.39 | CNY 2.32 | 44.15M |
| 2026-07-28 | CNY 2.33 | +2.19% | CNY 2.27 | CNY 2.35 | CNY 2.26 | 43.05M |
| 2026-07-27 | CNY 2.28 | +2.70% | CNY 2.23 | CNY 2.29 | CNY 2.22 | 29.56M |
| 2026-07-24 | CNY 2.22 | -3.90% | CNY 2.29 | CNY 2.30 | CNY 2.22 | 33.69M |
| 2026-07-23 | CNY 2.31 | +2.67% | CNY 2.24 | CNY 2.32 | CNY 2.23 | 38.52M |
| 2026-07-22 | CNY 2.25 | -0.88% | CNY 2.25 | CNY 2.29 | CNY 2.23 | 34.97M |
| 2026-07-21 | CNY 2.27 | +0.89% | CNY 2.26 | CNY 2.28 | CNY 2.20 | 43.04M |
| 2026-07-20 | CNY 2.25 | +1.81% | CNY 2.23 | CNY 2.28 | CNY 2.20 | 47.95M |
| 2026-07-17 | CNY 2.21 | -4.33% | CNY 2.31 | CNY 2.35 | CNY 2.19 | 58.75M |
| 2026-07-16 | CNY 2.31 | +1.32% | CNY 2.26 | CNY 2.34 | CNY 2.25 | 45.43M |
| 2026-07-15 | CNY 2.28 | +1.33% | CNY 2.23 | CNY 2.31 | CNY 2.23 | 41.29M |
| 2026-07-14 | CNY 2.25 | +3.21% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 49.25M |
| 2026-07-13 | CNY 2.18 | -3.96% | CNY 2.25 | CNY 2.27 | CNY 2.16 | 50.96M |
| 2026-07-10 | CNY 2.27 | +2.25% | CNY 2.22 | CNY 2.31 | CNY 2.17 | 53.28M |
| 2026-07-09 | CNY 2.22 | +0.45% | CNY 2.19 | CNY 2.24 | CNY 2.15 | 42.41M |
| 2026-07-08 | CNY 2.21 | +0.45% | CNY 2.21 | CNY 2.22 | CNY 2.16 | 32.77M |
| 2026-07-07 | CNY 2.20 | -2.22% | CNY 2.24 | CNY 2.27 | CNY 2.19 | 27.64M |
| 2026-07-06 | CNY 2.25 | -3.43% | CNY 2.33 | CNY 2.36 | CNY 2.25 | 38.41M |
| 2026-07-03 | CNY 2.33 | +2.19% | CNY 2.29 | CNY 2.35 | CNY 2.28 | 43.01M |
| 2026-07-02 | CNY 2.28 | 0.00% | CNY 2.28 | CNY 2.34 | CNY 2.26 | 43.99M |
| 2026-07-01 | CNY 2.28 | +2.70% | CNY 2.22 | CNY 2.31 | CNY 2.21 | 51.99M |
| 2026-06-30 | CNY 2.22 | +0.91% | CNY 2.19 | CNY 2.24 | CNY 2.17 | 40.90M |
| 2026-06-29 | CNY 2.20 | 0.00% | CNY 2.19 | CNY 2.22 | CNY 2.14 | 43.54M |
| 2026-06-26 | CNY 2.20 | -1.35% | CNY 2.23 | CNY 2.24 | CNY 2.17 | 42.03M |
| 2026-06-25 | CNY 2.23 | -2.62% | CNY 2.28 | CNY 2.29 | CNY 2.20 | 46.46M |
| 2026-06-24 | CNY 2.29 | -2.97% | CNY 2.35 | CNY 2.37 | CNY 2.26 | 39.50M |
| 2026-06-23 | CNY 2.36 | +1.29% | CNY 2.32 | CNY 2.43 | CNY 2.31 | 54.10M |
| 2026-06-22 | CNY 2.33 | 0.00% | CNY 2.31 | CNY 2.34 | CNY 2.22 | 50.22M |
| 2026-06-18 | CNY 2.33 | -1.27% | CNY 2.35 | CNY 2.37 | CNY 2.30 | 30.30M |
| 2026-06-17 | CNY 2.36 | -2.88% | CNY 2.41 | CNY 2.43 | CNY 2.35 | 30.74M |
| 2026-06-16 | CNY 2.43 | -2.02% | CNY 2.47 | CNY 2.48 | CNY 2.41 | 33.57M |
| 2026-06-15 | CNY 2.48 | +2.48% | CNY 2.47 | CNY 2.61 | CNY 2.45 | 59.44M |
| 2026-06-12 | CNY 2.42 | +2.54% | CNY 2.41 | CNY 2.46 | CNY 2.38 | 40.73M |
| 2026-06-11 | CNY 2.36 | -2.07% | CNY 2.39 | CNY 2.41 | CNY 2.33 | 48.26M |
| 2026-06-10 | CNY 2.41 | -3.60% | CNY 2.47 | CNY 2.49 | CNY 2.40 | 41.77M |
| 2026-06-09 | CNY 2.50 | 0.00% | CNY 2.53 | CNY 2.53 | CNY 2.46 | 26.03M |
| 2026-06-08 | CNY 2.50 | -3.10% | CNY 2.50 | CNY 2.58 | CNY 2.46 | 26.48M |
| 2026-06-05 | CNY 2.58 | +0.39% | CNY 2.58 | CNY 2.62 | CNY 2.57 | 21.64M |
| 2026-06-04 | CNY 2.57 | -2.65% | CNY 2.62 | CNY 2.65 | CNY 2.55 | 27.37M |
| 2026-06-03 | CNY 2.64 | -1.86% | CNY 2.68 | CNY 2.69 | CNY 2.62 | 27.71M |
| 2026-06-02 | CNY 2.69 | -2.18% | CNY 2.74 | CNY 2.74 | CNY 2.65 | 28.98M |
| 2026-06-01 | CNY 2.75 | +4.17% | CNY 2.63 | CNY 2.76 | CNY 2.63 | 39.88M |
| 2026-05-29 | CNY 2.64 | -2.22% | CNY 2.70 | CNY 2.72 | CNY 2.62 | 37.04M |
| 2026-05-28 | CNY 2.70 | -1.46% | CNY 2.75 | CNY 2.76 | CNY 2.65 | 37.20M |
| 2026-05-27 | CNY 2.74 | -3.52% | CNY 2.83 | CNY 2.84 | CNY 2.73 | 44.62M |
| 2026-05-26 | CNY 2.84 | -0.70% | CNY 2.84 | CNY 2.91 | CNY 2.81 | 36.73M |