Zhejiang Kaier New Materials Co., Ltd. Class A 300234
SZSE · China · Producer Manufacturing
CNY 10.06-0.06 (-0.59%)
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 10.06 | -0.59% | CNY 10.15 | CNY 10.23 | CNY 9.93 | 10.86M |
| 2026-09-29 | CNY 10.12 | +1.81% | CNY 10.04 | CNY 10.38 | CNY 9.92 | 14.73M |
| 2026-09-28 | CNY 9.94 | -10.21% | CNY 10.96 | CNY 11.02 | CNY 9.92 | 25.22M |
| 2026-09-24 | CNY 11.07 | -5.95% | CNY 11.74 | CNY 11.75 | CNY 11.00 | 22.66M |
| 2026-09-23 | CNY 11.77 | -2.24% | CNY 12.08 | CNY 12.17 | CNY 11.75 | 18.77M |
| 2026-09-22 | CNY 12.04 | -0.91% | CNY 12.28 | CNY 12.48 | CNY 11.97 | 19.31M |
| 2026-09-21 | CNY 12.15 | +1.67% | CNY 12.00 | CNY 12.39 | CNY 12.00 | 25.61M |
| 2026-09-18 | CNY 11.95 | +5.47% | CNY 11.35 | CNY 12.08 | CNY 11.32 | 32.35M |
| 2026-09-17 | CNY 11.33 | +11.08% | CNY 10.20 | CNY 11.55 | CNY 10.17 | 40.26M |
| 2026-09-16 | CNY 10.20 | +0.99% | CNY 10.10 | CNY 10.42 | CNY 10.01 | 9.43M |
| 2026-09-15 | CNY 10.10 | +0.70% | CNY 9.98 | CNY 10.29 | CNY 9.95 | 8.52M |
| 2026-09-14 | CNY 10.03 | +1.83% | CNY 9.78 | CNY 10.22 | CNY 9.77 | 10.89M |
| 2026-09-11 | CNY 9.85 | -3.15% | CNY 10.10 | CNY 10.10 | CNY 9.61 | 10.96M |
| 2026-09-10 | CNY 10.17 | -2.59% | CNY 10.54 | CNY 10.55 | CNY 10.07 | 8.54M |
| 2026-09-09 | CNY 10.44 | -0.95% | CNY 10.54 | CNY 10.65 | CNY 10.33 | 6.73M |
| 2026-09-08 | CNY 10.54 | 0.00% | CNY 10.54 | CNY 10.71 | CNY 10.38 | 10.86M |
| 2026-09-07 | CNY 10.54 | +3.74% | CNY 10.24 | CNY 10.79 | CNY 10.16 | 11.20M |
| 2026-09-04 | CNY 10.16 | -4.87% | CNY 10.72 | CNY 10.94 | CNY 10.00 | 15.96M |
| 2026-09-03 | CNY 10.68 | +4.50% | CNY 10.26 | CNY 10.77 | CNY 10.25 | 16.41M |
| 2026-09-02 | CNY 10.22 | +1.39% | CNY 10.07 | CNY 10.37 | CNY 9.85 | 10.46M |
| 2026-09-01 | CNY 10.08 | -1.56% | CNY 10.32 | CNY 10.33 | CNY 9.94 | 8.46M |
| 2026-08-31 | CNY 10.24 | +1.19% | CNY 10.01 | CNY 10.29 | CNY 9.98 | 7.86M |
| 2026-08-28 | CNY 10.12 | -0.69% | CNY 10.14 | CNY 10.39 | CNY 10.10 | 11.60M |
| 2026-08-27 | CNY 10.19 | +5.82% | CNY 9.63 | CNY 10.30 | CNY 9.53 | 14.57M |
| 2026-08-26 | CNY 9.63 | -0.62% | CNY 9.70 | CNY 9.95 | CNY 9.53 | 10.61M |
| 2026-08-25 | CNY 9.69 | +1.68% | CNY 9.58 | CNY 9.80 | CNY 9.21 | 11.17M |
| 2026-08-24 | CNY 9.53 | 0.00% | CNY 9.60 | CNY 9.77 | CNY 9.35 | 9.07M |
| 2026-08-21 | CNY 9.53 | +1.17% | CNY 9.52 | CNY 9.65 | CNY 9.16 | 10.69M |
| 2026-08-20 | CNY 9.42 | +5.84% | CNY 8.98 | CNY 9.56 | CNY 8.88 | 13.09M |
| 2026-08-19 | CNY 8.90 | -8.25% | CNY 9.67 | CNY 9.67 | CNY 8.88 | 17.45M |
| 2026-08-18 | CNY 9.70 | 0.00% | CNY 9.64 | CNY 9.82 | CNY 9.54 | 9.57M |
| 2026-08-17 | CNY 9.70 | +0.73% | CNY 9.56 | CNY 10.08 | CNY 9.48 | 17.43M |
| 2026-08-14 | CNY 9.63 | -1.93% | CNY 9.92 | CNY 10.05 | CNY 9.52 | 17.15M |
| 2026-08-13 | CNY 9.82 | +6.74% | CNY 9.21 | CNY 10.23 | CNY 9.16 | 23.98M |
| 2026-08-12 | CNY 9.20 | -0.76% | CNY 9.28 | CNY 9.43 | CNY 9.05 | 11.89M |
| 2026-08-11 | CNY 9.27 | +1.31% | CNY 9.09 | CNY 9.48 | CNY 9.00 | 19.63M |
| 2026-08-10 | CNY 9.15 | +0.88% | CNY 9.13 | CNY 9.19 | CNY 8.69 | 16.07M |
| 2026-08-07 | CNY 9.07 | -1.09% | CNY 9.15 | CNY 9.40 | CNY 8.89 | 18.81M |
| 2026-08-06 | CNY 9.17 | -2.34% | CNY 9.35 | CNY 9.75 | CNY 8.81 | 21.08M |
| 2026-08-05 | CNY 9.39 | +4.33% | CNY 9.00 | CNY 9.44 | CNY 8.98 | 10.38M |
| 2026-08-04 | CNY 9.00 | +3.33% | CNY 8.87 | CNY 9.12 | CNY 8.66 | 14.32M |
| 2026-08-03 | CNY 8.71 | +4.06% | CNY 8.54 | CNY 8.86 | CNY 8.27 | 17.70M |
| 2026-07-31 | CNY 8.37 | +6.76% | CNY 8.09 | CNY 8.49 | CNY 7.85 | 18.06M |
| 2026-07-30 | CNY 7.84 | -1.88% | CNY 8.00 | CNY 8.28 | CNY 7.78 | 19.98M |
| 2026-07-29 | CNY 7.99 | +5.13% | CNY 7.60 | CNY 8.36 | CNY 7.44 | 28.43M |
| 2026-07-28 | CNY 7.60 | +6.15% | CNY 7.15 | CNY 7.72 | CNY 7.14 | 30.05M |
| 2026-07-27 | CNY 7.16 | +9.15% | CNY 6.59 | CNY 7.71 | CNY 6.53 | 32.21M |
| 2026-07-24 | CNY 6.56 | -4.23% | CNY 6.77 | CNY 6.86 | CNY 6.40 | 13.28M |
| 2026-07-23 | CNY 6.85 | +1.63% | CNY 6.75 | CNY 6.97 | CNY 6.52 | 17.53M |
| 2026-07-22 | CNY 6.74 | -3.16% | CNY 6.81 | CNY 7.24 | CNY 6.65 | 26.95M |
| 2026-07-21 | CNY 6.96 | +0.87% | CNY 6.83 | CNY 6.97 | CNY 5.95 | 41.26M |
| 2026-07-20 | CNY 6.90 | -16.26% | CNY 8.45 | CNY 8.45 | CNY 6.59 | 48.58M |
| 2026-07-17 | CNY 8.24 | -11.40% | CNY 9.24 | CNY 9.37 | CNY 7.75 | 34.40M |
| 2026-07-16 | CNY 9.30 | -2.31% | CNY 9.38 | CNY 9.70 | CNY 9.16 | 14.14M |
| 2026-07-15 | CNY 9.52 | -5.27% | CNY 10.00 | CNY 10.29 | CNY 9.50 | 15.62M |
| 2026-07-14 | CNY 10.05 | +2.55% | CNY 9.74 | CNY 10.36 | CNY 9.40 | 19.08M |
| 2026-07-13 | CNY 9.80 | -0.61% | CNY 9.92 | CNY 10.15 | CNY 9.62 | 18.64M |
| 2026-07-10 | CNY 9.86 | +0.10% | CNY 9.85 | CNY 10.10 | CNY 9.73 | 12.61M |
| 2026-07-09 | CNY 9.85 | +2.71% | CNY 9.59 | CNY 9.86 | CNY 9.36 | 14.06M |
| 2026-07-08 | CNY 9.59 | -2.74% | CNY 9.96 | CNY 10.24 | CNY 9.51 | 14.23M |
| 2026-07-07 | CNY 9.86 | -6.10% | CNY 10.48 | CNY 10.50 | CNY 9.73 | 23.31M |
| 2026-07-06 | CNY 10.50 | -7.41% | CNY 11.24 | CNY 11.39 | CNY 10.40 | 25.35M |
| 2026-07-03 | CNY 11.34 | -2.24% | CNY 11.76 | CNY 11.87 | CNY 11.13 | 15.59M |
| 2026-07-02 | CNY 11.60 | -1.11% | CNY 11.60 | CNY 12.20 | CNY 11.50 | 21.34M |
| 2026-07-01 | CNY 11.73 | +0.09% | CNY 11.79 | CNY 12.03 | CNY 11.52 | 21.10M |
| 2026-06-30 | CNY 11.72 | +6.16% | CNY 11.00 | CNY 11.72 | CNY 10.73 | 21.83M |
| 2026-06-29 | CNY 11.04 | -0.54% | CNY 11.12 | CNY 11.98 | CNY 10.69 | 29.21M |
| 2026-06-26 | CNY 11.10 | -2.46% | CNY 11.37 | CNY 11.49 | CNY 11.00 | 19.41M |
| 2026-06-25 | CNY 11.38 | +0.53% | CNY 11.23 | CNY 11.58 | CNY 10.88 | 27.21M |
| 2026-06-24 | CNY 11.32 | +6.79% | CNY 10.58 | CNY 11.65 | CNY 10.50 | 34.10M |
| 2026-06-23 | CNY 10.60 | -2.75% | CNY 10.84 | CNY 11.18 | CNY 10.56 | 21.41M |
| 2026-06-22 | CNY 10.90 | -1.36% | CNY 11.21 | CNY 11.21 | CNY 10.55 | 28.24M |
| 2026-06-18 | CNY 11.05 | -2.47% | CNY 11.22 | CNY 11.61 | CNY 10.95 | 31.71M |
| 2026-06-17 | CNY 11.33 | -0.61% | CNY 11.28 | CNY 11.44 | CNY 11.08 | 24.95M |
| 2026-06-16 | CNY 11.40 | +2.89% | CNY 10.97 | CNY 11.66 | CNY 10.80 | 41.64M |
| 2026-06-15 | CNY 11.08 | +2.59% | CNY 10.60 | CNY 11.19 | CNY 10.30 | 46.75M |
| 2026-06-12 | CNY 10.80 | +9.76% | CNY 9.61 | CNY 10.92 | CNY 9.61 | 43.41M |
| 2026-06-11 | CNY 9.84 | +8.61% | CNY 9.00 | CNY 9.88 | CNY 8.97 | 39.53M |
| 2026-06-10 | CNY 9.06 | -4.23% | CNY 9.26 | CNY 9.43 | CNY 8.83 | 24.98M |
| 2026-06-09 | CNY 9.46 | +1.07% | CNY 9.30 | CNY 9.59 | CNY 9.02 | 38.17M |
| 2026-06-08 | CNY 9.36 | +6.00% | CNY 8.60 | CNY 9.56 | CNY 8.20 | 44.56M |
| 2026-06-05 | CNY 8.83 | +3.76% | CNY 8.68 | CNY 8.92 | CNY 8.26 | 27.83M |
| 2026-06-04 | CNY 8.51 | +0.24% | CNY 8.50 | CNY 8.65 | CNY 8.22 | 19.74M |
| 2026-06-03 | CNY 8.49 | -1.05% | CNY 8.69 | CNY 8.75 | CNY 8.40 | 21.27M |
| 2026-06-02 | CNY 8.58 | +1.90% | CNY 8.45 | CNY 8.75 | CNY 8.13 | 24.64M |
| 2026-06-01 | CNY 8.42 | -0.36% | CNY 8.35 | CNY 8.62 | CNY 8.26 | 16.97M |
| 2026-05-29 | CNY 8.45 | -2.54% | CNY 8.66 | CNY 8.76 | CNY 8.39 | 23.95M |
| 2026-05-28 | CNY 8.67 | -0.57% | CNY 8.68 | CNY 8.78 | CNY 8.37 | 32.37M |
| 2026-05-27 | CNY 8.72 | +2.23% | CNY 8.45 | CNY 9.20 | CNY 8.30 | 52.63M |
| 2026-05-26 | CNY 8.53 | +14.65% | CNY 7.44 | CNY 8.62 | CNY 7.36 | 54.91M |