Shanghai Kaytune Industrial Co., Ltd. Class A 301001
SZSE · China · Retail Trade
CNY 25.27-0.52 (-2.02%)
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 25.27 | -2.02% | CNY 25.81 | CNY 25.93 | CNY 25.10 | 758.20K |
| 2026-09-29 | CNY 25.79 | +1.90% | CNY 25.25 | CNY 25.97 | CNY 25.02 | 975.99K |
| 2026-09-28 | CNY 25.31 | -0.94% | CNY 25.54 | CNY 25.70 | CNY 24.99 | 1.16M |
| 2026-09-24 | CNY 25.55 | -0.16% | CNY 25.59 | CNY 25.84 | CNY 25.20 | 791.00K |
| 2026-09-23 | CNY 25.59 | -1.24% | CNY 26.00 | CNY 26.00 | CNY 25.25 | 1.13M |
| 2026-09-22 | CNY 25.91 | +3.10% | CNY 25.24 | CNY 26.28 | CNY 25.24 | 1.68M |
| 2026-09-21 | CNY 25.13 | +1.09% | CNY 25.00 | CNY 25.31 | CNY 24.53 | 1.05M |
| 2026-09-18 | CNY 24.86 | +1.59% | CNY 25.40 | CNY 25.44 | CNY 24.69 | 1.38M |
| 2026-09-17 | CNY 24.47 | +2.17% | CNY 23.89 | CNY 24.71 | CNY 23.68 | 1.12M |
| 2026-09-16 | CNY 23.95 | +1.53% | CNY 23.61 | CNY 24.27 | CNY 23.22 | 954.00K |
| 2026-09-15 | CNY 23.59 | -3.95% | CNY 24.99 | CNY 24.99 | CNY 23.54 | 1.12M |
| 2026-09-14 | CNY 24.56 | +0.41% | CNY 24.46 | CNY 25.10 | CNY 24.02 | 1.15M |
| 2026-09-11 | CNY 24.46 | -2.70% | CNY 25.06 | CNY 25.06 | CNY 24.16 | 1.32M |
| 2026-09-10 | CNY 25.14 | -2.41% | CNY 25.76 | CNY 25.84 | CNY 25.05 | 908.30K |
| 2026-09-09 | CNY 25.76 | -0.08% | CNY 25.74 | CNY 25.86 | CNY 25.45 | 1.26M |
| 2026-09-08 | CNY 25.78 | -0.12% | CNY 25.90 | CNY 26.10 | CNY 25.66 | 1.27M |
| 2026-09-07 | CNY 25.81 | +0.04% | CNY 26.07 | CNY 26.21 | CNY 25.52 | 2.48M |
| 2026-09-04 | CNY 25.80 | +2.87% | CNY 25.18 | CNY 27.59 | CNY 25.12 | 3.34M |
| 2026-09-03 | CNY 25.08 | -2.53% | CNY 25.80 | CNY 26.10 | CNY 25.02 | 1.25M |
| 2026-09-02 | CNY 25.73 | -0.23% | CNY 25.75 | CNY 25.98 | CNY 25.29 | 1.48M |
| 2026-09-01 | CNY 25.79 | +3.04% | CNY 25.03 | CNY 26.09 | CNY 24.88 | 1.85M |
| 2026-08-31 | CNY 25.03 | +3.47% | CNY 23.94 | CNY 25.13 | CNY 23.93 | 1.52M |
| 2026-08-28 | CNY 24.19 | +1.04% | CNY 24.05 | CNY 24.53 | CNY 23.94 | 1.12M |
| 2026-08-27 | CNY 23.94 | +0.17% | CNY 23.86 | CNY 24.23 | CNY 23.82 | 791.80K |
| 2026-08-26 | CNY 23.90 | -0.99% | CNY 24.22 | CNY 24.25 | CNY 23.63 | 905.80K |
| 2026-08-25 | CNY 24.14 | +2.64% | CNY 23.48 | CNY 24.17 | CNY 23.11 | 808.20K |
| 2026-08-24 | CNY 23.52 | -0.72% | CNY 23.99 | CNY 24.03 | CNY 23.08 | 1.00M |
| 2026-08-21 | CNY 23.69 | -0.63% | CNY 23.68 | CNY 24.06 | CNY 23.12 | 838.61K |
| 2026-08-20 | CNY 23.84 | +3.03% | CNY 23.26 | CNY 24.00 | CNY 23.20 | 1.07M |
| 2026-08-19 | CNY 23.14 | -4.18% | CNY 23.88 | CNY 24.11 | CNY 23.01 | 1.21M |
| 2026-08-18 | CNY 24.15 | -0.12% | CNY 24.26 | CNY 24.28 | CNY 23.77 | 1.05M |
| 2026-08-17 | CNY 24.18 | +1.43% | CNY 24.16 | CNY 24.26 | CNY 23.58 | 1.01M |
| 2026-08-14 | CNY 23.84 | -0.33% | CNY 23.89 | CNY 24.07 | CNY 23.56 | 1.07M |
| 2026-08-13 | CNY 23.92 | -1.89% | CNY 24.44 | CNY 24.79 | CNY 23.92 | 1.23M |
| 2026-08-12 | CNY 24.38 | +0.37% | CNY 24.22 | CNY 24.84 | CNY 24.20 | 1.26M |
| 2026-08-11 | CNY 24.29 | -1.02% | CNY 24.52 | CNY 24.67 | CNY 23.99 | 1.33M |
| 2026-08-10 | CNY 24.54 | +4.29% | CNY 23.57 | CNY 24.84 | CNY 23.20 | 2.01M |
| 2026-08-07 | CNY 23.53 | -0.08% | CNY 23.59 | CNY 23.69 | CNY 22.76 | 1.54M |
| 2026-08-06 | CNY 23.55 | -0.93% | CNY 23.62 | CNY 24.13 | CNY 23.21 | 1.88M |
| 2026-08-05 | CNY 23.77 | -0.21% | CNY 24.45 | CNY 24.45 | CNY 23.40 | 1.92M |
| 2026-08-04 | CNY 23.82 | +2.58% | CNY 23.45 | CNY 24.08 | CNY 23.27 | 1.46M |
| 2026-08-03 | CNY 23.22 | +0.87% | CNY 22.99 | CNY 23.23 | CNY 22.60 | 1.65M |
| 2026-07-31 | CNY 23.02 | +5.50% | CNY 21.78 | CNY 23.46 | CNY 21.50 | 2.12M |
| 2026-07-30 | CNY 21.82 | 0.00% | CNY 21.82 | CNY 22.69 | CNY 21.50 | 1.52M |
| 2026-07-29 | CNY 21.82 | +2.49% | CNY 21.23 | CNY 22.05 | CNY 21.23 | 1.47M |
| 2026-07-28 | CNY 21.29 | +1.28% | CNY 21.02 | CNY 21.60 | CNY 20.67 | 1.04M |
| 2026-07-27 | CNY 21.02 | +4.37% | CNY 20.26 | CNY 21.15 | CNY 19.78 | 1.20M |
| 2026-07-24 | CNY 20.14 | -2.38% | CNY 20.60 | CNY 20.60 | CNY 19.73 | 1.06M |
| 2026-07-23 | CNY 20.63 | +1.78% | CNY 20.27 | CNY 20.63 | CNY 19.73 | 1.55M |
| 2026-07-22 | CNY 20.27 | -1.51% | CNY 20.42 | CNY 20.87 | CNY 19.99 | 1.11M |
| 2026-07-21 | CNY 20.58 | -1.44% | CNY 20.88 | CNY 21.20 | CNY 19.51 | 1.63M |
| 2026-07-20 | CNY 20.88 | -4.48% | CNY 21.92 | CNY 22.62 | CNY 20.40 | 1.74M |
| 2026-07-17 | CNY 21.86 | -4.96% | CNY 23.00 | CNY 23.42 | CNY 21.60 | 1.53M |
| 2026-07-16 | CNY 23.00 | +1.91% | CNY 22.57 | CNY 23.36 | CNY 22.26 | 1.49M |
| 2026-07-15 | CNY 22.57 | +2.92% | CNY 21.94 | CNY 22.79 | CNY 21.58 | 1.20M |
| 2026-07-14 | CNY 21.93 | +2.24% | CNY 21.78 | CNY 21.96 | CNY 20.96 | 1.10M |
| 2026-07-13 | CNY 21.45 | -5.59% | CNY 22.90 | CNY 22.90 | CNY 21.43 | 1.26M |
| 2026-07-10 | CNY 22.72 | +4.46% | CNY 21.75 | CNY 23.05 | CNY 21.39 | 1.48M |
| 2026-07-09 | CNY 21.75 | -0.46% | CNY 21.89 | CNY 22.12 | CNY 21.23 | 800.30K |
| 2026-07-08 | CNY 21.85 | -1.27% | CNY 22.09 | CNY 22.13 | CNY 21.38 | 874.45K |
| 2026-07-07 | CNY 22.13 | -2.30% | CNY 22.67 | CNY 22.84 | CNY 21.92 | 971.90K |
| 2026-07-06 | CNY 22.65 | -1.65% | CNY 23.03 | CNY 23.31 | CNY 22.43 | 1.14M |
| 2026-07-03 | CNY 23.03 | +3.27% | CNY 22.66 | CNY 23.20 | CNY 22.35 | 1.56M |
| 2026-07-02 | CNY 22.30 | -1.33% | CNY 22.62 | CNY 23.61 | CNY 22.21 | 1.86M |
| 2026-07-01 | CNY 22.60 | +4.29% | CNY 21.47 | CNY 22.90 | CNY 21.47 | 1.65M |
| 2026-06-30 | CNY 21.67 | -1.37% | CNY 21.97 | CNY 22.37 | CNY 21.43 | 1.04M |
| 2026-06-29 | CNY 21.97 | +0.09% | CNY 22.17 | CNY 22.17 | CNY 21.10 | 1.43M |
| 2026-06-26 | CNY 21.95 | -2.62% | CNY 22.38 | CNY 22.40 | CNY 21.68 | 1.21M |
| 2026-06-25 | CNY 22.54 | -2.68% | CNY 23.04 | CNY 23.30 | CNY 22.29 | 1.29M |
| 2026-06-24 | CNY 23.16 | -4.22% | CNY 23.72 | CNY 24.32 | CNY 22.91 | 1.55M |
| 2026-06-23 | CNY 24.18 | +0.88% | CNY 23.67 | CNY 24.68 | CNY 23.67 | 1.25M |
| 2026-06-22 | CNY 23.97 | +1.22% | CNY 23.32 | CNY 24.03 | CNY 22.60 | 1.45M |
| 2026-06-18 | CNY 23.68 | -0.42% | CNY 23.81 | CNY 24.11 | CNY 23.24 | 1.08M |
| 2026-06-17 | CNY 23.78 | -2.70% | CNY 24.44 | CNY 24.50 | CNY 23.61 | 1.15M |
| 2026-06-16 | CNY 24.44 | -1.05% | CNY 24.67 | CNY 24.73 | CNY 23.80 | 1.13M |
| 2026-06-15 | CNY 24.70 | +0.12% | CNY 24.88 | CNY 25.58 | CNY 24.60 | 1.31M |
| 2026-06-12 | CNY 24.67 | +1.86% | CNY 24.30 | CNY 25.12 | CNY 24.08 | 1.19M |
| 2026-06-11 | CNY 24.22 | -2.50% | CNY 24.60 | CNY 24.80 | CNY 23.75 | 1.15M |
| 2026-06-10 | CNY 24.84 | -2.51% | CNY 25.22 | CNY 25.46 | CNY 24.04 | 1.57M |
| 2026-06-09 | CNY 25.48 | +2.37% | CNY 25.10 | CNY 26.02 | CNY 24.31 | 1.80M |
| 2026-06-08 | CNY 24.89 | -4.12% | CNY 25.37 | CNY 26.16 | CNY 24.31 | 1.45M |
| 2026-06-05 | CNY 25.96 | +3.14% | CNY 25.38 | CNY 26.36 | CNY 24.89 | 1.90M |
| 2026-06-04 | CNY 25.17 | -2.67% | CNY 25.86 | CNY 26.08 | CNY 25.03 | 1.56M |
| 2026-06-03 | CNY 25.86 | -3.51% | CNY 26.79 | CNY 26.80 | CNY 25.52 | 1.77M |
| 2026-06-02 | CNY 26.80 | -4.01% | CNY 28.05 | CNY 28.35 | CNY 26.56 | 1.59M |
| 2026-06-01 | CNY 27.92 | +4.84% | CNY 26.62 | CNY 28.39 | CNY 26.03 | 2.06M |
| 2026-05-29 | CNY 26.63 | -1.19% | CNY 26.87 | CNY 27.60 | CNY 26.37 | 1.80M |
| 2026-05-28 | CNY 26.95 | -0.81% | CNY 27.09 | CNY 27.29 | CNY 26.12 | 1.51M |
| 2026-05-27 | CNY 27.17 | -2.09% | CNY 27.96 | CNY 28.10 | CNY 26.44 | 1.52M |
| 2026-05-26 | CNY 27.75 | -2.12% | CNY 28.11 | CNY 28.55 | CNY 27.35 | 1.63M |