Kaishan Group Co. Ltd. Class A 300257
SZSE · China · Producer Manufacturing
CNY 17.38-0.42 (-2.36%)
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 17.38 | -2.36% | CNY 17.98 | CNY 17.99 | CNY 17.27 | 5.27M |
| 2026-09-29 | CNY 17.80 | -0.17% | CNY 17.83 | CNY 18.02 | CNY 17.51 | 6.14M |
| 2026-09-28 | CNY 17.83 | -4.40% | CNY 18.52 | CNY 18.63 | CNY 17.51 | 10.46M |
| 2026-09-24 | CNY 18.65 | -4.11% | CNY 19.32 | CNY 19.44 | CNY 18.58 | 7.76M |
| 2026-09-23 | CNY 19.45 | +0.83% | CNY 19.31 | CNY 19.74 | CNY 19.11 | 9.42M |
| 2026-09-22 | CNY 19.29 | -3.21% | CNY 20.03 | CNY 20.21 | CNY 19.24 | 11.16M |
| 2026-09-21 | CNY 19.93 | +4.07% | CNY 19.19 | CNY 20.40 | CNY 19.08 | 16.91M |
| 2026-09-18 | CNY 19.15 | +7.52% | CNY 18.06 | CNY 19.27 | CNY 17.89 | 14.93M |
| 2026-09-17 | CNY 17.81 | -1.11% | CNY 17.91 | CNY 18.33 | CNY 17.76 | 5.49M |
| 2026-09-16 | CNY 18.01 | +1.24% | CNY 17.86 | CNY 18.18 | CNY 17.58 | 8.52M |
| 2026-09-15 | CNY 17.79 | +0.34% | CNY 18.22 | CNY 18.56 | CNY 17.75 | 9.70M |
| 2026-09-14 | CNY 17.73 | -0.56% | CNY 17.78 | CNY 17.99 | CNY 17.23 | 7.30M |
| 2026-09-11 | CNY 17.83 | -2.89% | CNY 18.10 | CNY 18.36 | CNY 17.38 | 10.72M |
| 2026-09-10 | CNY 18.36 | -2.13% | CNY 18.60 | CNY 18.69 | CNY 17.69 | 16.26M |
| 2026-09-09 | CNY 18.76 | +5.57% | CNY 17.77 | CNY 19.60 | CNY 17.70 | 24.84M |
| 2026-09-08 | CNY 17.77 | -0.11% | CNY 17.73 | CNY 17.97 | CNY 17.43 | 7.52M |
| 2026-09-07 | CNY 17.79 | +1.66% | CNY 17.75 | CNY 17.87 | CNY 17.37 | 10.25M |
| 2026-09-04 | CNY 17.50 | -1.52% | CNY 17.74 | CNY 18.42 | CNY 17.43 | 17.58M |
| 2026-09-03 | CNY 17.77 | -2.09% | CNY 17.86 | CNY 18.40 | CNY 17.41 | 28.32M |
| 2026-09-02 | CNY 18.15 | +0.28% | CNY 19.61 | CNY 20.38 | CNY 18.05 | 34.85M |
| 2026-09-01 | CNY 18.10 | -4.69% | CNY 18.88 | CNY 19.07 | CNY 17.92 | 10.57M |
| 2026-08-31 | CNY 18.99 | +1.33% | CNY 18.58 | CNY 19.03 | CNY 18.45 | 6.05M |
| 2026-08-28 | CNY 18.74 | +0.92% | CNY 18.75 | CNY 19.19 | CNY 18.40 | 8.31M |
| 2026-08-27 | CNY 18.57 | +3.63% | CNY 17.99 | CNY 18.66 | CNY 17.81 | 8.46M |
| 2026-08-26 | CNY 17.92 | -0.11% | CNY 18.10 | CNY 18.20 | CNY 17.70 | 6.46M |
| 2026-08-25 | CNY 17.94 | +4.61% | CNY 17.00 | CNY 18.05 | CNY 16.88 | 9.84M |
| 2026-08-24 | CNY 17.15 | -1.15% | CNY 17.38 | CNY 17.63 | CNY 16.75 | 11.31M |
| 2026-08-21 | CNY 17.35 | -0.52% | CNY 17.28 | CNY 17.53 | CNY 16.91 | 9.62M |
| 2026-08-20 | CNY 17.44 | +1.34% | CNY 17.51 | CNY 17.78 | CNY 17.15 | 13.67M |
| 2026-08-19 | CNY 17.21 | -11.06% | CNY 19.14 | CNY 19.28 | CNY 17.15 | 14.82M |
| 2026-08-18 | CNY 19.35 | -0.87% | CNY 19.51 | CNY 19.84 | CNY 19.16 | 8.56M |
| 2026-08-17 | CNY 19.52 | +0.10% | CNY 19.69 | CNY 19.69 | CNY 19.00 | 10.42M |
| 2026-08-14 | CNY 19.50 | +0.52% | CNY 19.68 | CNY 19.71 | CNY 19.20 | 7.55M |
| 2026-08-13 | CNY 19.40 | +1.04% | CNY 19.57 | CNY 20.10 | CNY 19.20 | 11.13M |
| 2026-08-12 | CNY 19.20 | +1.16% | CNY 18.99 | CNY 19.39 | CNY 18.87 | 5.46M |
| 2026-08-11 | CNY 18.98 | -1.04% | CNY 19.13 | CNY 19.32 | CNY 18.66 | 6.32M |
| 2026-08-10 | CNY 19.18 | -1.39% | CNY 19.69 | CNY 19.88 | CNY 18.86 | 7.30M |
| 2026-08-07 | CNY 19.45 | +0.83% | CNY 19.32 | CNY 19.63 | CNY 18.92 | 7.58M |
| 2026-08-06 | CNY 19.29 | -0.31% | CNY 19.10 | CNY 19.37 | CNY 18.70 | 8.18M |
| 2026-08-05 | CNY 19.35 | +6.09% | CNY 18.25 | CNY 19.48 | CNY 18.06 | 10.66M |
| 2026-08-04 | CNY 18.24 | +4.41% | CNY 17.63 | CNY 18.46 | CNY 17.47 | 8.61M |
| 2026-08-03 | CNY 17.47 | +1.45% | CNY 17.46 | CNY 17.83 | CNY 17.15 | 8.87M |
| 2026-07-31 | CNY 17.22 | +1.89% | CNY 17.69 | CNY 18.30 | CNY 17.22 | 11.25M |
| 2026-07-30 | CNY 16.90 | -5.00% | CNY 17.77 | CNY 17.90 | CNY 16.89 | 12.59M |
| 2026-07-29 | CNY 17.79 | -3.21% | CNY 18.37 | CNY 18.38 | CNY 16.88 | 18.95M |
| 2026-07-28 | CNY 18.38 | -4.82% | CNY 19.10 | CNY 19.17 | CNY 18.21 | 11.33M |
| 2026-07-27 | CNY 19.31 | +1.63% | CNY 18.94 | CNY 19.36 | CNY 18.31 | 11.37M |
| 2026-07-24 | CNY 19.00 | -4.43% | CNY 19.63 | CNY 19.66 | CNY 18.82 | 8.42M |
| 2026-07-23 | CNY 19.88 | +3.54% | CNY 19.40 | CNY 20.60 | CNY 19.23 | 13.68M |
| 2026-07-22 | CNY 19.20 | -4.76% | CNY 20.02 | CNY 20.39 | CNY 19.06 | 13.62M |
| 2026-07-21 | CNY 20.16 | +1.05% | CNY 20.22 | CNY 20.48 | CNY 17.76 | 19.99M |
| 2026-07-20 | CNY 19.95 | -3.01% | CNY 21.56 | CNY 21.89 | CNY 19.33 | 15.00M |
| 2026-07-17 | CNY 20.57 | -8.33% | CNY 22.43 | CNY 22.56 | CNY 20.24 | 14.37M |
| 2026-07-16 | CNY 22.44 | -5.16% | CNY 23.26 | CNY 23.79 | CNY 22.25 | 8.31M |
| 2026-07-15 | CNY 23.66 | -4.87% | CNY 25.00 | CNY 25.20 | CNY 23.02 | 12.95M |
| 2026-07-14 | CNY 24.87 | -0.28% | CNY 24.81 | CNY 25.39 | CNY 23.99 | 9.84M |
| 2026-07-13 | CNY 24.94 | -8.31% | CNY 26.93 | CNY 27.20 | CNY 24.80 | 11.81M |
| 2026-07-10 | CNY 27.20 | -3.06% | CNY 28.06 | CNY 29.38 | CNY 27.20 | 14.26M |
| 2026-07-09 | CNY 28.06 | +2.45% | CNY 27.62 | CNY 29.13 | CNY 26.90 | 13.33M |
| 2026-07-08 | CNY 27.39 | -3.35% | CNY 28.69 | CNY 28.78 | CNY 26.99 | 8.38M |
| 2026-07-07 | CNY 28.34 | -6.07% | CNY 30.16 | CNY 30.37 | CNY 28.08 | 11.60M |
| 2026-07-06 | CNY 30.17 | +3.32% | CNY 29.50 | CNY 30.80 | CNY 29.21 | 14.72M |
| 2026-07-03 | CNY 29.20 | +1.28% | CNY 29.30 | CNY 29.68 | CNY 28.30 | 9.65M |
| 2026-07-02 | CNY 28.83 | +2.13% | CNY 28.16 | CNY 29.42 | CNY 27.66 | 13.55M |
| 2026-07-01 | CNY 28.23 | -1.57% | CNY 28.99 | CNY 29.00 | CNY 27.82 | 9.47M |
| 2026-06-30 | CNY 28.68 | +9.55% | CNY 26.38 | CNY 29.08 | CNY 26.05 | 15.00M |
| 2026-06-29 | CNY 26.18 | -1.39% | CNY 26.61 | CNY 27.36 | CNY 26.03 | 9.10M |
| 2026-06-26 | CNY 26.55 | -2.71% | CNY 27.12 | CNY 27.56 | CNY 26.26 | 7.05M |
| 2026-06-25 | CNY 27.29 | -0.29% | CNY 27.37 | CNY 28.05 | CNY 27.13 | 7.50M |
| 2026-06-24 | CNY 27.37 | +1.15% | CNY 27.00 | CNY 27.60 | CNY 26.52 | 7.49M |
| 2026-06-23 | CNY 27.06 | -1.46% | CNY 27.69 | CNY 28.50 | CNY 26.81 | 7.86M |
| 2026-06-22 | CNY 27.46 | -1.79% | CNY 27.96 | CNY 28.56 | CNY 26.94 | 10.82M |
| 2026-06-18 | CNY 27.96 | -4.05% | CNY 29.14 | CNY 29.36 | CNY 27.84 | 11.21M |
| 2026-06-17 | CNY 29.14 | +5.43% | CNY 27.49 | CNY 29.99 | CNY 27.19 | 13.05M |
| 2026-06-16 | CNY 27.64 | -3.05% | CNY 28.80 | CNY 29.44 | CNY 27.43 | 11.69M |
| 2026-06-15 | CNY 28.51 | +9.28% | CNY 26.48 | CNY 28.72 | CNY 26.21 | 13.31M |
| 2026-06-12 | CNY 26.09 | -0.57% | CNY 26.60 | CNY 27.10 | CNY 26.00 | 8.43M |
| 2026-06-11 | CNY 26.24 | -2.34% | CNY 26.73 | CNY 26.99 | CNY 26.00 | 7.78M |
| 2026-06-10 | CNY 26.87 | -5.22% | CNY 28.35 | CNY 28.35 | CNY 26.50 | 9.14M |
| 2026-06-09 | CNY 28.35 | +1.94% | CNY 28.01 | CNY 28.50 | CNY 27.30 | 7.79M |
| 2026-06-08 | CNY 27.81 | -3.00% | CNY 28.67 | CNY 29.46 | CNY 27.30 | 10.52M |
| 2026-06-05 | CNY 28.67 | -0.21% | CNY 28.74 | CNY 29.30 | CNY 28.03 | 6.52M |
| 2026-06-04 | CNY 28.73 | -2.25% | CNY 29.17 | CNY 30.15 | CNY 28.42 | 10.53M |
| 2026-06-03 | CNY 29.39 | +3.49% | CNY 27.89 | CNY 30.28 | CNY 27.88 | 11.50M |
| 2026-06-02 | CNY 28.40 | -1.08% | CNY 29.00 | CNY 29.20 | CNY 27.66 | 8.82M |
| 2026-06-01 | CNY 28.71 | -3.27% | CNY 29.85 | CNY 29.99 | CNY 28.66 | 8.71M |
| 2026-05-29 | CNY 29.68 | -0.90% | CNY 30.55 | CNY 30.90 | CNY 29.39 | 8.05M |
| 2026-05-28 | CNY 29.95 | +1.84% | CNY 29.45 | CNY 30.30 | CNY 28.80 | 10.06M |
| 2026-05-27 | CNY 29.41 | -4.20% | CNY 30.62 | CNY 30.70 | CNY 28.99 | 14.52M |
| 2026-05-26 | CNY 30.70 | -2.20% | CNY 31.20 | CNY 33.10 | CNY 30.20 | 16.57M |