Hubei Kailong Chemical Group Co., Ltd. Class A 002783
SZSE · China · Process Industries
CNY 8.13+0.08 (+0.99%)
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 8.13 | +0.99% | CNY 8.05 | CNY 8.20 | CNY 7.97 | 6.79M |
| 2026-09-29 | CNY 8.05 | +0.37% | CNY 7.99 | CNY 8.11 | CNY 7.97 | 5.53M |
| 2026-09-28 | CNY 8.02 | 0.00% | CNY 8.02 | CNY 8.09 | CNY 7.87 | 6.95M |
| 2026-09-24 | CNY 8.02 | -0.99% | CNY 8.10 | CNY 8.18 | CNY 8.00 | 5.15M |
| 2026-09-23 | CNY 8.10 | -0.25% | CNY 8.09 | CNY 8.20 | CNY 8.02 | 7.70M |
| 2026-09-22 | CNY 8.12 | -0.61% | CNY 8.17 | CNY 8.21 | CNY 8.08 | 6.94M |
| 2026-09-21 | CNY 8.17 | +5.28% | CNY 7.75 | CNY 8.22 | CNY 7.75 | 13.86M |
| 2026-09-18 | CNY 7.76 | +0.13% | CNY 7.80 | CNY 7.87 | CNY 7.69 | 5.07M |
| 2026-09-17 | CNY 7.75 | +0.26% | CNY 7.71 | CNY 7.78 | CNY 7.59 | 5.60M |
| 2026-09-16 | CNY 7.73 | +0.91% | CNY 7.65 | CNY 7.77 | CNY 7.58 | 4.96M |
| 2026-09-15 | CNY 7.66 | -2.67% | CNY 7.86 | CNY 7.93 | CNY 7.63 | 7.34M |
| 2026-09-14 | CNY 7.87 | +0.13% | CNY 7.89 | CNY 7.99 | CNY 7.77 | 6.71M |
| 2026-09-11 | CNY 7.86 | -2.24% | CNY 8.00 | CNY 8.01 | CNY 7.73 | 10.12M |
| 2026-09-10 | CNY 8.04 | -1.95% | CNY 8.20 | CNY 8.28 | CNY 8.01 | 7.95M |
| 2026-09-09 | CNY 8.20 | +0.24% | CNY 8.20 | CNY 8.26 | CNY 8.10 | 8.96M |
| 2026-09-08 | CNY 8.18 | +1.87% | CNY 8.07 | CNY 8.18 | CNY 8.03 | 8.88M |
| 2026-09-07 | CNY 8.03 | -0.25% | CNY 8.01 | CNY 8.09 | CNY 7.90 | 7.04M |
| 2026-09-04 | CNY 8.05 | +1.26% | CNY 8.00 | CNY 8.15 | CNY 7.95 | 8.93M |
| 2026-09-03 | CNY 7.95 | -2.33% | CNY 8.14 | CNY 8.19 | CNY 7.93 | 8.61M |
| 2026-09-02 | CNY 8.14 | +0.25% | CNY 8.11 | CNY 8.21 | CNY 8.03 | 8.05M |
| 2026-09-01 | CNY 8.12 | +0.62% | CNY 8.04 | CNY 8.15 | CNY 8.04 | 8.48M |
| 2026-08-31 | CNY 8.07 | +0.25% | CNY 8.05 | CNY 8.12 | CNY 7.99 | 7.74M |
| 2026-08-28 | CNY 8.05 | +0.50% | CNY 7.97 | CNY 8.08 | CNY 7.97 | 7.74M |
| 2026-08-27 | CNY 8.01 | 0.00% | CNY 7.98 | CNY 8.06 | CNY 7.95 | 6.81M |
| 2026-08-26 | CNY 8.01 | +0.75% | CNY 7.89 | CNY 8.09 | CNY 7.82 | 11.73M |
| 2026-08-25 | CNY 7.95 | +2.32% | CNY 7.76 | CNY 7.98 | CNY 7.70 | 8.98M |
| 2026-08-24 | CNY 7.77 | -0.64% | CNY 7.77 | CNY 7.95 | CNY 7.66 | 7.18M |
| 2026-08-21 | CNY 7.82 | -0.13% | CNY 7.80 | CNY 7.85 | CNY 7.63 | 7.01M |
| 2026-08-20 | CNY 7.83 | -0.38% | CNY 7.90 | CNY 8.00 | CNY 7.79 | 8.35M |
| 2026-08-19 | CNY 7.86 | -2.36% | CNY 8.00 | CNY 8.09 | CNY 7.85 | 10.68M |
| 2026-08-18 | CNY 8.05 | +2.68% | CNY 7.84 | CNY 8.19 | CNY 7.78 | 17.13M |
| 2026-08-17 | CNY 7.84 | +1.16% | CNY 7.71 | CNY 7.85 | CNY 7.64 | 9.89M |
| 2026-08-14 | CNY 7.75 | -0.39% | CNY 7.78 | CNY 7.91 | CNY 7.68 | 11.72M |
| 2026-08-13 | CNY 7.78 | -1.02% | CNY 7.87 | CNY 7.89 | CNY 7.74 | 11.95M |
| 2026-08-12 | CNY 7.86 | -0.38% | CNY 7.83 | CNY 8.00 | CNY 7.80 | 14.02M |
| 2026-08-11 | CNY 7.89 | -3.90% | CNY 8.02 | CNY 8.29 | CNY 7.87 | 29.14M |
| 2026-08-10 | CNY 8.21 | +10.05% | CNY 7.50 | CNY 8.21 | CNY 7.40 | 33.37M |
| 2026-08-07 | CNY 7.46 | -0.80% | CNY 7.62 | CNY 7.64 | CNY 7.38 | 7.14M |
| 2026-08-06 | CNY 7.52 | +0.53% | CNY 7.45 | CNY 7.61 | CNY 7.44 | 6.66M |
| 2026-08-05 | CNY 7.48 | +0.54% | CNY 7.42 | CNY 7.50 | CNY 7.40 | 5.12M |
| 2026-08-04 | CNY 7.44 | -0.40% | CNY 7.47 | CNY 7.47 | CNY 7.34 | 5.77M |
| 2026-08-03 | CNY 7.47 | +0.95% | CNY 7.40 | CNY 7.49 | CNY 7.36 | 5.00M |
| 2026-07-31 | CNY 7.40 | +1.79% | CNY 7.27 | CNY 7.41 | CNY 7.27 | 5.50M |
| 2026-07-30 | CNY 7.27 | +0.14% | CNY 7.25 | CNY 7.55 | CNY 7.22 | 8.87M |
| 2026-07-29 | CNY 7.26 | +1.82% | CNY 7.13 | CNY 7.27 | CNY 7.13 | 5.53M |
| 2026-07-28 | CNY 7.13 | +0.28% | CNY 7.07 | CNY 7.17 | CNY 7.05 | 4.11M |
| 2026-07-27 | CNY 7.11 | +1.57% | CNY 7.00 | CNY 7.13 | CNY 6.97 | 5.37M |
| 2026-07-24 | CNY 7.00 | -1.27% | CNY 7.07 | CNY 7.07 | CNY 6.95 | 3.81M |
| 2026-07-23 | CNY 7.09 | +2.75% | CNY 6.88 | CNY 7.09 | CNY 6.87 | 6.14M |
| 2026-07-22 | CNY 6.90 | -1.43% | CNY 7.00 | CNY 7.00 | CNY 6.78 | 7.17M |
| 2026-07-21 | CNY 7.00 | +0.72% | CNY 6.98 | CNY 7.05 | CNY 6.84 | 6.86M |
| 2026-07-20 | CNY 6.95 | -1.14% | CNY 6.99 | CNY 7.11 | CNY 6.88 | 7.22M |
| 2026-07-17 | CNY 7.03 | 0.00% | CNY 7.03 | CNY 7.17 | CNY 6.95 | 9.63M |
| 2026-07-16 | CNY 7.03 | +0.29% | CNY 6.99 | CNY 7.11 | CNY 6.92 | 4.82M |
| 2026-07-15 | CNY 7.01 | +1.89% | CNY 6.88 | CNY 7.05 | CNY 6.83 | 6.13M |
| 2026-07-14 | CNY 6.88 | +1.93% | CNY 6.76 | CNY 6.90 | CNY 6.66 | 6.32M |
| 2026-07-13 | CNY 6.75 | -4.26% | CNY 7.05 | CNY 7.05 | CNY 6.75 | 8.58M |
| 2026-07-10 | CNY 7.05 | +0.71% | CNY 6.95 | CNY 7.15 | CNY 6.88 | 6.63M |
| 2026-07-09 | CNY 7.00 | -1.82% | CNY 7.13 | CNY 7.13 | CNY 6.90 | 7.86M |
| 2026-07-08 | CNY 7.13 | -0.42% | CNY 7.14 | CNY 7.26 | CNY 7.03 | 5.90M |
| 2026-07-07 | CNY 7.16 | -3.11% | CNY 7.39 | CNY 7.45 | CNY 7.13 | 6.59M |
| 2026-07-06 | CNY 7.39 | -1.07% | CNY 7.47 | CNY 7.54 | CNY 7.36 | 6.66M |
| 2026-07-03 | CNY 7.47 | +1.49% | CNY 7.38 | CNY 7.53 | CNY 7.30 | 8.46M |
| 2026-07-02 | CNY 7.36 | -0.94% | CNY 7.40 | CNY 7.52 | CNY 7.33 | 9.29M |
| 2026-07-01 | CNY 7.43 | +4.50% | CNY 7.10 | CNY 7.55 | CNY 7.06 | 15.79M |
| 2026-06-30 | CNY 7.11 | -1.66% | CNY 7.24 | CNY 7.30 | CNY 7.08 | 12.09M |
| 2026-06-29 | CNY 7.23 | -4.24% | CNY 7.44 | CNY 7.60 | CNY 7.18 | 16.27M |
| 2026-06-26 | CNY 7.55 | +5.89% | CNY 7.11 | CNY 7.84 | CNY 6.91 | 27.21M |
| 2026-06-25 | CNY 7.13 | -1.52% | CNY 7.18 | CNY 7.26 | CNY 7.02 | 6.99M |
| 2026-06-24 | CNY 7.24 | -3.34% | CNY 7.48 | CNY 7.48 | CNY 7.20 | 7.00M |
| 2026-06-23 | CNY 7.49 | +1.63% | CNY 7.33 | CNY 7.70 | CNY 7.28 | 9.67M |
| 2026-06-22 | CNY 7.37 | +0.82% | CNY 7.31 | CNY 7.37 | CNY 6.99 | 9.64M |
| 2026-06-18 | CNY 7.31 | +0.27% | CNY 7.33 | CNY 7.42 | CNY 7.14 | 6.83M |
| 2026-06-17 | CNY 7.29 | -2.15% | CNY 7.40 | CNY 7.58 | CNY 7.25 | 9.54M |
| 2026-06-16 | CNY 7.45 | -1.72% | CNY 7.58 | CNY 7.66 | CNY 7.38 | 7.28M |
| 2026-06-15 | CNY 7.58 | +0.80% | CNY 7.51 | CNY 7.79 | CNY 7.48 | 8.57M |
| 2026-06-12 | CNY 7.52 | +3.87% | CNY 7.37 | CNY 7.75 | CNY 7.22 | 11.84M |
| 2026-06-11 | CNY 7.24 | -1.63% | CNY 7.33 | CNY 7.52 | CNY 7.18 | 8.33M |
| 2026-06-10 | CNY 7.36 | -3.16% | CNY 7.46 | CNY 7.54 | CNY 7.31 | 10.26M |
| 2026-06-09 | CNY 7.60 | -3.31% | CNY 8.03 | CNY 8.07 | CNY 7.50 | 18.52M |
| 2026-06-08 | CNY 7.86 | -6.76% | CNY 8.35 | CNY 8.43 | CNY 7.71 | 16.35M |
| 2026-06-05 | CNY 8.43 | +0.72% | CNY 8.39 | CNY 8.55 | CNY 8.28 | 12.35M |
| 2026-06-04 | CNY 8.37 | -0.83% | CNY 8.44 | CNY 8.55 | CNY 8.31 | 8.91M |
| 2026-06-03 | CNY 8.44 | -1.17% | CNY 8.49 | CNY 8.75 | CNY 8.33 | 16.41M |
| 2026-06-02 | CNY 8.54 | +3.64% | CNY 8.32 | CNY 8.58 | CNY 8.21 | 21.24M |
| 2026-06-01 | CNY 8.24 | +7.43% | CNY 7.71 | CNY 8.30 | CNY 7.64 | 17.66M |
| 2026-05-29 | CNY 7.67 | -2.66% | CNY 7.90 | CNY 7.90 | CNY 7.65 | 6.84M |
| 2026-05-28 | CNY 7.88 | +0.64% | CNY 7.82 | CNY 7.95 | CNY 7.69 | 5.93M |
| 2026-05-27 | CNY 7.83 | -0.76% | CNY 7.88 | CNY 7.99 | CNY 7.70 | 8.77M |
| 2026-05-26 | CNY 7.89 | -1.62% | CNY 8.01 | CNY 8.03 | CNY 7.80 | 7.86M |