Ken Holding Co. Ltd. Class A 300126
SZSE · China · Consumer Durables
CNY 6.64-0.11 (-1.63%)
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 6.64 | -1.63% | CNY 6.78 | CNY 6.80 | CNY 6.58 | 2.84M |
| 2026-09-29 | CNY 6.75 | +2.58% | CNY 6.59 | CNY 6.79 | CNY 6.55 | 3.32M |
| 2026-09-28 | CNY 6.58 | -0.30% | CNY 6.58 | CNY 6.67 | CNY 6.49 | 4.29M |
| 2026-09-24 | CNY 6.60 | 0.00% | CNY 6.57 | CNY 6.69 | CNY 6.56 | 2.39M |
| 2026-09-23 | CNY 6.60 | -0.60% | CNY 6.63 | CNY 6.67 | CNY 6.53 | 3.24M |
| 2026-09-22 | CNY 6.64 | +0.76% | CNY 6.65 | CNY 6.72 | CNY 6.55 | 3.03M |
| 2026-09-21 | CNY 6.59 | +2.49% | CNY 6.44 | CNY 6.66 | CNY 6.44 | 3.60M |
| 2026-09-18 | CNY 6.43 | +0.16% | CNY 6.54 | CNY 6.65 | CNY 6.42 | 4.12M |
| 2026-09-17 | CNY 6.42 | +1.26% | CNY 6.30 | CNY 6.44 | CNY 6.18 | 3.54M |
| 2026-09-16 | CNY 6.34 | +1.77% | CNY 6.22 | CNY 6.44 | CNY 6.12 | 3.75M |
| 2026-09-15 | CNY 6.23 | -4.15% | CNY 6.53 | CNY 6.53 | CNY 6.20 | 3.60M |
| 2026-09-14 | CNY 6.50 | +1.88% | CNY 6.35 | CNY 6.57 | CNY 6.24 | 4.45M |
| 2026-09-11 | CNY 6.38 | -3.77% | CNY 6.63 | CNY 6.63 | CNY 6.27 | 5.87M |
| 2026-09-10 | CNY 6.63 | -1.34% | CNY 6.71 | CNY 6.72 | CNY 6.58 | 3.40M |
| 2026-09-09 | CNY 6.72 | -0.74% | CNY 6.80 | CNY 6.83 | CNY 6.67 | 2.69M |
| 2026-09-08 | CNY 6.77 | +1.50% | CNY 6.65 | CNY 6.80 | CNY 6.59 | 3.19M |
| 2026-09-07 | CNY 6.67 | +0.91% | CNY 6.67 | CNY 6.76 | CNY 6.59 | 3.32M |
| 2026-09-04 | CNY 6.61 | -0.75% | CNY 6.63 | CNY 6.78 | CNY 6.52 | 3.65M |
| 2026-09-03 | CNY 6.66 | -2.63% | CNY 6.86 | CNY 6.93 | CNY 6.63 | 3.51M |
| 2026-09-02 | CNY 6.84 | +0.44% | CNY 6.74 | CNY 6.89 | CNY 6.71 | 4.48M |
| 2026-09-01 | CNY 6.81 | -0.29% | CNY 6.83 | CNY 6.89 | CNY 6.73 | 3.44M |
| 2026-08-31 | CNY 6.83 | +3.02% | CNY 6.62 | CNY 6.85 | CNY 6.60 | 5.26M |
| 2026-08-28 | CNY 6.63 | +0.61% | CNY 6.57 | CNY 6.67 | CNY 6.52 | 4.29M |
| 2026-08-27 | CNY 6.59 | +0.76% | CNY 6.62 | CNY 6.64 | CNY 6.53 | 4.30M |
| 2026-08-26 | CNY 6.54 | -0.30% | CNY 6.56 | CNY 6.64 | CNY 6.46 | 5.23M |
| 2026-08-25 | CNY 6.56 | +3.47% | CNY 6.34 | CNY 6.63 | CNY 6.26 | 5.70M |
| 2026-08-24 | CNY 6.34 | -1.55% | CNY 6.52 | CNY 6.52 | CNY 6.22 | 7.51M |
| 2026-08-21 | CNY 6.44 | +0.78% | CNY 6.37 | CNY 6.49 | CNY 6.20 | 4.17M |
| 2026-08-20 | CNY 6.39 | +2.24% | CNY 6.29 | CNY 6.43 | CNY 6.18 | 4.52M |
| 2026-08-19 | CNY 6.25 | -1.88% | CNY 6.27 | CNY 6.36 | CNY 6.13 | 5.15M |
| 2026-08-18 | CNY 6.37 | -0.78% | CNY 6.42 | CNY 6.46 | CNY 6.28 | 3.64M |
| 2026-08-17 | CNY 6.42 | +3.38% | CNY 6.24 | CNY 6.43 | CNY 6.06 | 3.96M |
| 2026-08-14 | CNY 6.21 | -0.16% | CNY 6.22 | CNY 6.28 | CNY 6.14 | 3.35M |
| 2026-08-13 | CNY 6.22 | -2.35% | CNY 6.40 | CNY 6.40 | CNY 6.21 | 3.96M |
| 2026-08-12 | CNY 6.37 | +1.43% | CNY 6.28 | CNY 6.41 | CNY 6.23 | 3.51M |
| 2026-08-11 | CNY 6.28 | -0.32% | CNY 6.30 | CNY 6.37 | CNY 6.18 | 3.03M |
| 2026-08-10 | CNY 6.30 | +2.77% | CNY 6.11 | CNY 6.32 | CNY 6.03 | 3.44M |
| 2026-08-07 | CNY 6.13 | +0.16% | CNY 6.14 | CNY 6.19 | CNY 5.94 | 3.99M |
| 2026-08-06 | CNY 6.12 | +2.17% | CNY 6.06 | CNY 6.13 | CNY 5.99 | 4.65M |
| 2026-08-05 | CNY 5.99 | -0.83% | CNY 6.02 | CNY 6.15 | CNY 5.92 | 6.24M |
| 2026-08-04 | CNY 6.04 | -0.66% | CNY 6.10 | CNY 6.15 | CNY 6.00 | 6.02M |
| 2026-08-03 | CNY 6.08 | +5.56% | CNY 5.85 | CNY 6.08 | CNY 5.78 | 6.07M |
| 2026-07-31 | CNY 5.76 | +2.13% | CNY 5.64 | CNY 5.81 | CNY 5.62 | 3.87M |
| 2026-07-30 | CNY 5.64 | +0.36% | CNY 5.62 | CNY 5.80 | CNY 5.47 | 4.87M |
| 2026-07-29 | CNY 5.62 | +2.55% | CNY 5.48 | CNY 5.70 | CNY 5.44 | 4.13M |
| 2026-07-28 | CNY 5.48 | +0.18% | CNY 5.47 | CNY 5.60 | CNY 5.31 | 4.06M |
| 2026-07-27 | CNY 5.47 | +4.19% | CNY 5.23 | CNY 5.50 | CNY 5.15 | 5.84M |
| 2026-07-24 | CNY 5.25 | -2.42% | CNY 5.36 | CNY 5.43 | CNY 5.20 | 3.62M |
| 2026-07-23 | CNY 5.38 | +4.87% | CNY 5.07 | CNY 5.40 | CNY 5.07 | 4.81M |
| 2026-07-22 | CNY 5.13 | -3.02% | CNY 5.24 | CNY 5.31 | CNY 5.10 | 4.84M |
| 2026-07-21 | CNY 5.29 | -0.38% | CNY 5.25 | CNY 5.39 | CNY 4.87 | 8.76M |
| 2026-07-20 | CNY 5.31 | -4.84% | CNY 5.56 | CNY 5.73 | CNY 5.18 | 6.46M |
| 2026-07-17 | CNY 5.58 | -3.96% | CNY 5.82 | CNY 5.94 | CNY 5.45 | 6.21M |
| 2026-07-16 | CNY 5.81 | +1.57% | CNY 5.74 | CNY 5.93 | CNY 5.64 | 5.19M |
| 2026-07-15 | CNY 5.72 | +1.06% | CNY 5.68 | CNY 5.80 | CNY 5.51 | 4.47M |
| 2026-07-14 | CNY 5.66 | +3.47% | CNY 5.47 | CNY 5.69 | CNY 5.30 | 6.64M |
| 2026-07-13 | CNY 5.47 | -5.20% | CNY 5.77 | CNY 5.78 | CNY 5.45 | 5.84M |
| 2026-07-10 | CNY 5.77 | +2.67% | CNY 5.60 | CNY 5.96 | CNY 5.50 | 5.42M |
| 2026-07-09 | CNY 5.62 | 0.00% | CNY 5.62 | CNY 5.72 | CNY 5.42 | 3.95M |
| 2026-07-08 | CNY 5.62 | -1.58% | CNY 5.74 | CNY 5.82 | CNY 5.53 | 3.92M |
| 2026-07-07 | CNY 5.71 | -3.71% | CNY 5.90 | CNY 5.96 | CNY 5.68 | 4.67M |
| 2026-07-06 | CNY 5.93 | -1.98% | CNY 5.98 | CNY 6.12 | CNY 5.89 | 5.78M |
| 2026-07-03 | CNY 6.05 | +3.24% | CNY 5.98 | CNY 6.13 | CNY 5.85 | 6.50M |
| 2026-07-02 | CNY 5.86 | -0.85% | CNY 5.92 | CNY 6.19 | CNY 5.81 | 8.02M |
| 2026-07-01 | CNY 5.91 | +2.25% | CNY 5.78 | CNY 6.00 | CNY 5.72 | 6.15M |
| 2026-06-30 | CNY 5.78 | +0.17% | CNY 5.79 | CNY 5.94 | CNY 5.63 | 6.09M |
| 2026-06-29 | CNY 5.77 | -1.54% | CNY 5.76 | CNY 5.87 | CNY 5.48 | 7.21M |
| 2026-06-26 | CNY 5.86 | -0.85% | CNY 5.87 | CNY 5.91 | CNY 5.67 | 5.35M |
| 2026-06-25 | CNY 5.91 | -2.48% | CNY 6.00 | CNY 6.14 | CNY 5.89 | 5.02M |
| 2026-06-24 | CNY 6.06 | -5.16% | CNY 6.38 | CNY 6.42 | CNY 5.97 | 6.15M |
| 2026-06-23 | CNY 6.39 | +1.43% | CNY 6.25 | CNY 6.55 | CNY 6.20 | 6.26M |
| 2026-06-22 | CNY 6.30 | +2.61% | CNY 6.03 | CNY 6.34 | CNY 5.76 | 8.93M |
| 2026-06-18 | CNY 6.14 | -1.60% | CNY 6.16 | CNY 6.25 | CNY 6.00 | 7.24M |
| 2026-06-17 | CNY 6.24 | -4.15% | CNY 6.52 | CNY 6.54 | CNY 6.16 | 6.70M |
| 2026-06-16 | CNY 6.51 | +0.15% | CNY 6.45 | CNY 6.57 | CNY 6.30 | 6.22M |
| 2026-06-15 | CNY 6.50 | +0.93% | CNY 6.52 | CNY 6.78 | CNY 6.35 | 5.69M |
| 2026-06-12 | CNY 6.44 | +0.78% | CNY 6.45 | CNY 6.56 | CNY 6.32 | 4.49M |
| 2026-06-11 | CNY 6.39 | -1.39% | CNY 6.40 | CNY 6.50 | CNY 6.25 | 3.94M |
| 2026-06-10 | CNY 6.48 | -1.97% | CNY 6.53 | CNY 6.64 | CNY 6.27 | 6.09M |
| 2026-06-09 | CNY 6.61 | -0.75% | CNY 6.78 | CNY 6.85 | CNY 6.50 | 4.75M |
| 2026-06-08 | CNY 6.66 | -4.03% | CNY 6.70 | CNY 6.97 | CNY 6.51 | 5.91M |
| 2026-06-05 | CNY 6.94 | +3.89% | CNY 6.66 | CNY 7.05 | CNY 6.51 | 6.23M |
| 2026-06-04 | CNY 6.68 | -2.20% | CNY 6.84 | CNY 6.86 | CNY 6.61 | 5.12M |
| 2026-06-03 | CNY 6.83 | -0.58% | CNY 6.87 | CNY 6.96 | CNY 6.69 | 5.71M |
| 2026-06-02 | CNY 6.87 | -2.55% | CNY 7.12 | CNY 7.20 | CNY 6.80 | 6.11M |
| 2026-06-01 | CNY 7.05 | +3.07% | CNY 6.84 | CNY 7.20 | CNY 6.69 | 7.98M |
| 2026-05-29 | CNY 6.84 | -4.47% | CNY 7.16 | CNY 7.34 | CNY 6.70 | 7.28M |
| 2026-05-28 | CNY 7.16 | -0.56% | CNY 7.22 | CNY 7.28 | CNY 6.93 | 6.34M |
| 2026-05-27 | CNY 7.20 | -5.51% | CNY 7.54 | CNY 7.61 | CNY 7.10 | 8.62M |
| 2026-05-26 | CNY 7.62 | +2.70% | CNY 7.41 | CNY 7.73 | CNY 7.36 | 10.62M |