QingDao Kutesmart Co., Ltd. Class A 300840
SZSE · China · Consumer Non-Durables
CNY 18.03-0.56 (-3.01%)
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 18.03 | -3.01% | CNY 18.61 | CNY 18.67 | CNY 18.01 | 4.81M |
| 2026-09-29 | CNY 18.59 | +0.32% | CNY 18.78 | CNY 18.80 | CNY 18.22 | 6.09M |
| 2026-09-28 | CNY 18.53 | -3.84% | CNY 19.28 | CNY 19.28 | CNY 18.30 | 6.95M |
| 2026-09-24 | CNY 19.27 | -2.63% | CNY 19.65 | CNY 19.86 | CNY 19.24 |
| 5.27M |
| 2026-09-23 | CNY 19.79 | -0.85% | CNY 19.81 | CNY 19.97 | CNY 19.60 | 7.58M |
| 2026-09-22 | CNY 19.96 | -0.60% | CNY 20.50 | CNY 20.66 | CNY 19.60 | 13.03M |
| 2026-09-21 | CNY 20.08 | +2.97% | CNY 19.38 | CNY 20.12 | CNY 18.86 | 16.29M |
| 2026-09-18 | CNY 19.50 | +1.30% | CNY 19.47 | CNY 19.58 | CNY 18.95 | 7.40M |
| 2026-09-17 | CNY 19.25 | -1.28% | CNY 19.30 | CNY 19.66 | CNY 19.13 | 6.32M |
| 2026-09-16 | CNY 19.50 | +5.41% | CNY 18.45 | CNY 19.63 | CNY 18.21 | 8.68M |
| 2026-09-15 | CNY 18.50 | +1.31% | CNY 18.50 | CNY 19.08 | CNY 18.17 | 6.53M |
| 2026-09-14 | CNY 18.26 | -0.81% | CNY 18.41 | CNY 18.52 | CNY 17.82 | 5.96M |
| 2026-09-11 | CNY 18.41 | -6.41% | CNY 19.33 | CNY 19.55 | CNY 18.10 | 10.02M |
| 2026-09-10 | CNY 19.67 | +3.91% | CNY 18.94 | CNY 20.68 | CNY 18.57 | 15.38M |
| 2026-09-09 | CNY 18.93 | +0.37% | CNY 18.69 | CNY 19.12 | CNY 18.43 | 7.81M |
| 2026-09-08 | CNY 18.86 | +3.74% | CNY 17.99 | CNY 19.24 | CNY 17.85 | 17.56M |
| 2026-09-07 | CNY 18.18 | -10.49% | CNY 20.12 | CNY 20.19 | CNY 18.00 | 26.18M |
| 2026-09-04 | CNY 20.31 | +1.70% | CNY 20.40 | CNY 21.43 | CNY 20.10 | 11.85M |
| 2026-09-03 | CNY 19.97 | -1.67% | CNY 20.31 | CNY 21.18 | CNY 19.80 | 7.89M |
| 2026-09-02 | CNY 20.31 | -1.17% | CNY 20.55 | CNY 20.71 | CNY 20.08 | 7.05M |
| 2026-09-01 | CNY 20.55 | +1.99% | CNY 20.30 | CNY 20.91 | CNY 19.96 | 11.76M |
| 2026-08-31 | CNY 20.15 | +9.57% | CNY 18.21 | CNY 20.72 | CNY 18.18 | 16.78M |
| 2026-08-28 | CNY 18.39 | -4.96% | CNY 19.16 | CNY 19.79 | CNY 18.38 | 11.79M |
| 2026-08-27 | CNY 19.35 | +6.91% | CNY 18.10 | CNY 19.50 | CNY 17.85 | 7.92M |
| 2026-08-26 | CNY 18.10 | -0.60% | CNY 18.19 | CNY 18.31 | CNY 17.82 | 3.52M |
| 2026-08-25 | CNY 18.21 | +0.44% | CNY 17.98 | CNY 18.38 | CNY 17.66 | 4.49M |
| 2026-08-24 | CNY 18.13 | -4.38% | CNY 18.92 | CNY 19.14 | CNY 17.83 | 5.95M |
| 2026-08-21 | CNY 18.96 | -0.32% | CNY 18.78 | CNY 19.17 | CNY 18.65 | 5.62M |
| 2026-08-20 | CNY 19.02 | +0.58% | CNY 19.18 | CNY 19.30 | CNY 18.71 | 5.32M |
| 2026-08-19 | CNY 18.91 | -6.39% | CNY 19.80 | CNY 19.95 | CNY 18.77 | 8.41M |
| 2026-08-18 | CNY 20.20 | +0.60% | CNY 20.00 | CNY 20.36 | CNY 19.60 | 6.60M |
| 2026-08-17 | CNY 20.08 | +1.31% | CNY 19.92 | CNY 20.23 | CNY 19.39 | 5.52M |
| 2026-08-14 | CNY 19.82 | +0.20% | CNY 19.98 | CNY 19.98 | CNY 19.46 | 4.01M |
| 2026-08-13 | CNY 19.78 | -1.15% | CNY 20.07 | CNY 20.46 | CNY 19.72 | 5.78M |
| 2026-08-12 | CNY 20.01 | -1.43% | CNY 20.28 | CNY 20.53 | CNY 19.95 | 6.92M |
| 2026-08-11 | CNY 20.30 | -2.40% | CNY 20.73 | CNY 20.73 | CNY 20.10 | 6.28M |
| 2026-08-10 | CNY 20.80 | +0.73% | CNY 20.60 | CNY 21.66 | CNY 20.29 | 7.08M |
| 2026-08-07 | CNY 20.65 | +6.55% | CNY 19.19 | CNY 20.65 | CNY 19.02 | 12.53M |
| 2026-08-06 | CNY 19.38 | +1.15% | CNY 19.69 | CNY 20.28 | CNY 18.79 | 10.63M |
| 2026-08-05 | CNY 19.16 | +6.03% | CNY 18.00 | CNY 19.28 | CNY 17.93 | 9.01M |
| 2026-08-04 | CNY 18.07 | +3.79% | CNY 17.41 | CNY 18.40 | CNY 17.41 | 8.92M |
| 2026-08-03 | CNY 17.41 | +0.93% | CNY 17.72 | CNY 17.92 | CNY 17.22 | 10.54M |
| 2026-07-31 | CNY 17.25 | +13.49% | CNY 15.99 | CNY 17.71 | CNY 15.85 | 14.66M |
| 2026-07-30 | CNY 15.20 | -5.71% | CNY 16.00 | CNY 16.47 | CNY 15.16 | 7.71M |
| 2026-07-29 | CNY 16.12 | +1.45% | CNY 15.83 | CNY 16.42 | CNY 15.30 | 8.51M |
| 2026-07-28 | CNY 15.89 | +0.44% | CNY 15.62 | CNY 16.33 | CNY 15.62 | 5.92M |
| 2026-07-27 | CNY 15.82 | +6.17% | CNY 14.90 | CNY 16.16 | CNY 14.90 | 7.66M |
| 2026-07-24 | CNY 14.90 | -3.81% | CNY 15.40 | CNY 15.52 | CNY 14.89 | 5.07M |
| 2026-07-23 | CNY 15.49 | -0.32% | CNY 15.54 | CNY 15.84 | CNY 15.23 | 4.58M |
| 2026-07-22 | CNY 15.54 | -3.72% | CNY 15.85 | CNY 16.13 | CNY 15.48 | 7.57M |
| 2026-07-21 | CNY 16.14 | +1.70% | CNY 15.80 | CNY 16.20 | CNY 14.45 | 12.59M |
| 2026-07-20 | CNY 15.87 | -3.47% | CNY 16.61 | CNY 16.80 | CNY 15.16 | 13.75M |
| 2026-07-17 | CNY 16.44 | -11.99% | CNY 18.50 | CNY 19.12 | CNY 16.34 | 13.30M |
| 2026-07-16 | CNY 18.68 | +2.30% | CNY 18.00 | CNY 19.37 | CNY 18.00 | 8.69M |
| 2026-07-15 | CNY 18.26 | -0.44% | CNY 18.55 | CNY 19.21 | CNY 18.14 | 7.35M |
| 2026-07-14 | CNY 18.34 | +0.55% | CNY 18.30 | CNY 18.61 | CNY 17.65 | 9.50M |
| 2026-07-13 | CNY 18.24 | -14.77% | CNY 21.31 | CNY 21.54 | CNY 18.15 | 12.43M |
| 2026-07-10 | CNY 21.40 | -0.65% | CNY 21.55 | CNY 22.60 | CNY 21.23 | 7.13M |
| 2026-07-09 | CNY 21.54 | -1.82% | CNY 21.77 | CNY 21.85 | CNY 20.91 | 7.06M |
| 2026-07-08 | CNY 21.94 | -2.23% | CNY 22.85 | CNY 22.92 | CNY 21.75 | 7.14M |
| 2026-07-07 | CNY 22.44 | -3.69% | CNY 23.21 | CNY 23.39 | CNY 22.40 | 5.61M |
| 2026-07-06 | CNY 23.30 | -3.40% | CNY 24.18 | CNY 24.21 | CNY 22.55 | 11.56M |
| 2026-07-03 | CNY 24.12 | +4.15% | CNY 23.60 | CNY 24.41 | CNY 23.21 | 11.71M |
| 2026-07-02 | CNY 23.16 | -0.81% | CNY 23.50 | CNY 23.87 | CNY 22.86 | 14.67M |
| 2026-07-01 | CNY 23.35 | +13.18% | CNY 21.04 | CNY 23.47 | CNY 20.68 | 14.81M |
| 2026-06-30 | CNY 20.63 | +0.83% | CNY 20.38 | CNY 20.91 | CNY 20.20 | 6.92M |
| 2026-06-29 | CNY 20.46 | -1.16% | CNY 20.90 | CNY 21.24 | CNY 19.83 | 10.05M |
| 2026-06-26 | CNY 20.70 | +5.72% | CNY 19.60 | CNY 21.35 | CNY 18.97 | 14.81M |
| 2026-06-25 | CNY 19.58 | -1.90% | CNY 20.13 | CNY 20.14 | CNY 19.32 | 7.27M |
| 2026-06-24 | CNY 19.96 | -1.29% | CNY 20.20 | CNY 20.47 | CNY 19.54 | 5.88M |
| 2026-06-23 | CNY 20.22 | -0.69% | CNY 20.16 | CNY 20.62 | CNY 19.91 | 4.94M |
| 2026-06-22 | CNY 20.36 | -5.35% | CNY 21.50 | CNY 21.66 | CNY 20.05 | 7.93M |
| 2026-06-18 | CNY 21.51 | +0.99% | CNY 21.06 | CNY 21.70 | CNY 20.92 | 5.69M |
| 2026-06-17 | CNY 21.30 | -1.07% | CNY 21.46 | CNY 21.73 | CNY 21.10 | 4.51M |
| 2026-06-16 | CNY 21.53 | +2.13% | CNY 20.77 | CNY 21.71 | CNY 20.67 | 5.56M |
| 2026-06-15 | CNY 21.08 | +3.54% | CNY 20.58 | CNY 21.48 | CNY 20.51 | 6.09M |
| 2026-06-12 | CNY 20.36 | +0.49% | CNY 20.55 | CNY 20.88 | CNY 20.07 | 6.66M |
| 2026-06-11 | CNY 20.26 | -5.28% | CNY 21.00 | CNY 21.50 | CNY 20.08 | 10.37M |
| 2026-06-10 | CNY 21.39 | -3.39% | CNY 22.52 | CNY 22.80 | CNY 21.03 | 8.29M |
| 2026-06-09 | CNY 22.14 | -0.49% | CNY 22.70 | CNY 23.00 | CNY 21.55 | 8.67M |
| 2026-06-08 | CNY 22.25 | -0.80% | CNY 21.51 | CNY 23.39 | CNY 21.51 | 10.17M |
| 2026-06-05 | CNY 22.43 | +2.14% | CNY 21.90 | CNY 23.30 | CNY 21.51 | 9.48M |
| 2026-06-04 | CNY 21.96 | -0.50% | CNY 22.20 | CNY 22.63 | CNY 21.76 | 7.11M |
| 2026-06-03 | CNY 22.07 | +0.09% | CNY 21.99 | CNY 22.49 | CNY 21.62 | 7.84M |
| 2026-06-02 | CNY 22.05 | -3.84% | CNY 22.77 | CNY 23.00 | CNY 21.85 | 7.92M |
| 2026-06-01 | CNY 22.93 | +0.57% | CNY 22.54 | CNY 23.80 | CNY 22.22 | 10.13M |
| 2026-05-29 | CNY 22.80 | -1.68% | CNY 23.37 | CNY 23.82 | CNY 22.63 | 8.92M |
| 2026-05-28 | CNY 23.19 | -0.39% | CNY 23.11 | CNY 23.60 | CNY 22.55 | 9.45M |
| 2026-05-27 | CNY 23.28 | -5.40% | CNY 24.60 | CNY 24.75 | CNY 23.11 | 11.26M |
| 2026-05-26 | CNY 24.61 | -1.72% | CNY 24.83 | CNY 25.08 | CNY 23.92 | 8.82M |