Shandong Kaisheng New Materials Co., Ltd. Class A 301069
SZSE · China · Process Industries
CNY 15.470.00 (0.00%)
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 15.47 | 0.00% | CNY 15.56 | CNY 15.75 | CNY 15.46 | 2.58M |
| 2026-09-29 | CNY 15.47 | +0.85% | CNY 15.31 | CNY 15.67 | CNY 15.30 | 2.64M |
| 2026-09-28 | CNY 15.34 | -3.22% | CNY 15.85 | CNY 15.85 | CNY 15.23 | 3.35M |
| 2026-09-24 | CNY 15.85 | -1.37% | CNY 16.00 | CNY 16.15 | CNY 15.81 | 3.07M |
| 2026-09-23 | CNY 16.07 | -0.06% | CNY 16.10 | CNY 16.14 | CNY 15.89 | 3.15M |
| 2026-09-22 | CNY 16.08 | -1.05% | CNY 16.35 | CNY 16.35 | CNY 16.04 | 3.73M |
| 2026-09-21 | CNY 16.25 | +0.56% | CNY 16.11 | CNY 16.31 | CNY 16.10 | 3.01M |
| 2026-09-18 | CNY 16.16 | +1.19% | CNY 16.10 | CNY 16.27 | CNY 16.08 | 3.03M |
| 2026-09-17 | CNY 15.97 | -1.48% | CNY 16.12 | CNY 16.40 | CNY 15.85 | 3.98M |
| 2026-09-16 | CNY 16.21 | +3.05% | CNY 15.73 | CNY 16.42 | CNY 15.65 | 5.85M |
| 2026-09-15 | CNY 15.73 | +0.96% | CNY 15.55 | CNY 15.90 | CNY 15.48 | 3.75M |
| 2026-09-14 | CNY 15.58 | +1.23% | CNY 15.40 | CNY 15.72 | CNY 15.35 | 3.76M |
| 2026-09-11 | CNY 15.39 | -3.09% | CNY 15.87 | CNY 16.00 | CNY 15.20 | 5.86M |
| 2026-09-10 | CNY 15.88 | -2.40% | CNY 16.26 | CNY 16.26 | CNY 15.86 | 3.37M |
| 2026-09-09 | CNY 16.27 | -1.21% | CNY 16.41 | CNY 16.47 | CNY 16.20 | 3.59M |
| 2026-09-08 | CNY 16.47 | +1.42% | CNY 16.26 | CNY 16.47 | CNY 16.12 | 3.68M |
| 2026-09-07 | CNY 16.24 | +0.68% | CNY 16.20 | CNY 16.29 | CNY 16.07 | 2.91M |
| 2026-09-04 | CNY 16.13 | -1.04% | CNY 16.40 | CNY 16.78 | CNY 16.08 | 4.68M |
| 2026-09-03 | CNY 16.30 | -1.27% | CNY 16.59 | CNY 16.67 | CNY 16.25 | 3.35M |
| 2026-09-02 | CNY 16.51 | -1.84% | CNY 16.73 | CNY 16.73 | CNY 16.42 | 3.79M |
| 2026-09-01 | CNY 16.82 | -0.65% | CNY 16.84 | CNY 17.06 | CNY 16.80 | 4.19M |
| 2026-08-31 | CNY 16.93 | -0.29% | CNY 16.78 | CNY 17.17 | CNY 16.63 | 6.31M |
| 2026-08-28 | CNY 16.98 | +2.47% | CNY 16.49 | CNY 17.25 | CNY 16.36 | 9.37M |
| 2026-08-27 | CNY 16.57 | +1.84% | CNY 16.43 | CNY 16.65 | CNY 16.30 | 4.64M |
| 2026-08-26 | CNY 16.27 | +0.18% | CNY 16.45 | CNY 16.52 | CNY 16.14 | 3.79M |
| 2026-08-25 | CNY 16.24 | +1.12% | CNY 15.94 | CNY 16.28 | CNY 15.75 | 3.61M |
| 2026-08-24 | CNY 16.06 | -1.23% | CNY 16.15 | CNY 16.45 | CNY 15.87 | 3.70M |
| 2026-08-21 | CNY 16.26 | +0.62% | CNY 16.04 | CNY 16.35 | CNY 15.81 | 3.82M |
| 2026-08-20 | CNY 16.16 | +0.12% | CNY 16.35 | CNY 16.45 | CNY 16.12 | 4.86M |
| 2026-08-19 | CNY 16.14 | -5.00% | CNY 16.83 | CNY 16.83 | CNY 16.08 | 7.71M |
| 2026-08-18 | CNY 16.99 | -4.12% | CNY 17.47 | CNY 17.74 | CNY 16.85 | 10.50M |
| 2026-08-17 | CNY 17.72 | +5.16% | CNY 16.87 | CNY 17.87 | CNY 16.71 | 9.92M |
| 2026-08-14 | CNY 16.85 | 0.00% | CNY 16.85 | CNY 17.05 | CNY 16.50 | 4.42M |
| 2026-08-13 | CNY 16.85 | -2.32% | CNY 17.30 | CNY 17.35 | CNY 16.80 | 5.50M |
| 2026-08-12 | CNY 17.25 | +1.17% | CNY 17.00 | CNY 17.36 | CNY 16.99 | 4.99M |
| 2026-08-11 | CNY 17.05 | -1.22% | CNY 17.21 | CNY 17.26 | CNY 16.96 | 5.01M |
| 2026-08-10 | CNY 17.26 | +2.86% | CNY 16.71 | CNY 17.28 | CNY 16.66 | 7.92M |
| 2026-08-07 | CNY 16.78 | +0.30% | CNY 16.77 | CNY 16.98 | CNY 16.34 | 7.48M |
| 2026-08-06 | CNY 16.73 | -0.18% | CNY 16.74 | CNY 16.91 | CNY 16.53 | 6.49M |
| 2026-08-05 | CNY 16.76 | +1.88% | CNY 16.45 | CNY 16.79 | CNY 16.36 | 6.38M |
| 2026-08-04 | CNY 16.45 | +0.55% | CNY 16.29 | CNY 16.55 | CNY 16.29 | 5.53M |
| 2026-08-03 | CNY 16.36 | +2.38% | CNY 15.89 | CNY 16.38 | CNY 15.89 | 5.39M |
| 2026-07-31 | CNY 15.98 | +2.04% | CNY 15.97 | CNY 16.33 | CNY 15.91 | 6.89M |
| 2026-07-30 | CNY 15.66 | -1.88% | CNY 15.81 | CNY 16.07 | CNY 15.63 | 5.53M |
| 2026-07-29 | CNY 15.96 | +1.08% | CNY 15.79 | CNY 16.07 | CNY 15.44 | 6.57M |
| 2026-07-28 | CNY 15.79 | -0.06% | CNY 15.70 | CNY 16.15 | CNY 15.61 | 5.59M |
| 2026-07-27 | CNY 15.80 | +4.08% | CNY 15.35 | CNY 15.83 | CNY 15.25 | 6.40M |
| 2026-07-24 | CNY 15.18 | -4.23% | CNY 15.64 | CNY 15.80 | CNY 15.17 | 5.39M |
| 2026-07-23 | CNY 15.85 | +4.07% | CNY 15.14 | CNY 15.94 | CNY 15.13 | 7.14M |
| 2026-07-22 | CNY 15.23 | -2.31% | CNY 15.39 | CNY 15.60 | CNY 15.09 | 5.28M |
| 2026-07-21 | CNY 15.59 | +3.04% | CNY 15.30 | CNY 15.68 | CNY 14.52 | 9.21M |
| 2026-07-20 | CNY 15.13 | -3.88% | CNY 15.90 | CNY 16.13 | CNY 14.80 | 9.67M |
| 2026-07-17 | CNY 15.74 | -4.95% | CNY 16.47 | CNY 16.85 | CNY 15.70 | 8.62M |
| 2026-07-16 | CNY 16.56 | -1.95% | CNY 16.78 | CNY 17.02 | CNY 16.51 | 5.73M |
| 2026-07-15 | CNY 16.89 | -0.53% | CNY 16.82 | CNY 17.24 | CNY 16.61 | 6.31M |
| 2026-07-14 | CNY 16.98 | +0.35% | CNY 16.80 | CNY 17.08 | CNY 16.30 | 6.50M |
| 2026-07-13 | CNY 16.92 | -7.19% | CNY 18.13 | CNY 18.13 | CNY 16.88 | 9.63M |
| 2026-07-10 | CNY 18.23 | +0.61% | CNY 18.28 | CNY 18.72 | CNY 18.03 | 10.61M |
| 2026-07-09 | CNY 18.12 | -2.05% | CNY 18.45 | CNY 18.65 | CNY 17.40 | 12.55M |
| 2026-07-08 | CNY 18.50 | -6.66% | CNY 19.66 | CNY 19.92 | CNY 18.50 | 10.38M |
| 2026-07-07 | CNY 19.82 | -5.17% | CNY 21.00 | CNY 21.48 | CNY 19.80 | 10.67M |
| 2026-07-06 | CNY 20.90 | -3.55% | CNY 21.67 | CNY 22.49 | CNY 20.90 | 13.95M |
| 2026-07-03 | CNY 21.67 | -0.37% | CNY 21.70 | CNY 22.07 | CNY 21.11 | 16.46M |
| 2026-07-02 | CNY 21.75 | +4.17% | CNY 20.78 | CNY 23.08 | CNY 20.46 | 23.47M |
| 2026-07-01 | CNY 20.88 | +4.19% | CNY 19.98 | CNY 21.30 | CNY 19.85 | 13.67M |
| 2026-06-30 | CNY 20.04 | +0.10% | CNY 20.01 | CNY 20.35 | CNY 19.58 | 12.83M |
| 2026-06-29 | CNY 20.02 | -6.49% | CNY 21.16 | CNY 21.67 | CNY 19.55 | 21.78M |
| 2026-06-26 | CNY 21.41 | -7.44% | CNY 23.08 | CNY 23.27 | CNY 21.00 | 23.19M |
| 2026-06-25 | CNY 23.13 | +0.17% | CNY 23.50 | CNY 23.65 | CNY 22.61 | 22.02M |
| 2026-06-24 | CNY 23.09 | +4.29% | CNY 21.94 | CNY 23.40 | CNY 21.94 | 20.11M |
| 2026-06-23 | CNY 22.14 | -1.69% | CNY 22.33 | CNY 22.95 | CNY 22.03 | 12.25M |
| 2026-06-22 | CNY 22.52 | +1.17% | CNY 22.23 | CNY 22.60 | CNY 21.61 | 14.00M |
| 2026-06-18 | CNY 22.26 | -2.33% | CNY 22.62 | CNY 22.62 | CNY 22.00 | 15.43M |
| 2026-06-17 | CNY 22.79 | +1.15% | CNY 22.25 | CNY 23.18 | CNY 22.18 | 15.71M |
| 2026-06-16 | CNY 22.53 | -2.34% | CNY 22.90 | CNY 23.45 | CNY 22.33 | 18.86M |
| 2026-06-15 | CNY 23.07 | +1.85% | CNY 22.84 | CNY 23.35 | CNY 22.45 | 18.25M |
| 2026-06-12 | CNY 22.65 | +6.34% | CNY 21.30 | CNY 23.73 | CNY 21.01 | 32.09M |
| 2026-06-11 | CNY 21.30 | +1.43% | CNY 21.00 | CNY 21.63 | CNY 20.65 | 16.97M |
| 2026-06-10 | CNY 21.00 | -2.28% | CNY 21.29 | CNY 21.83 | CNY 20.94 | 16.52M |
| 2026-06-09 | CNY 21.49 | +9.48% | CNY 19.90 | CNY 21.98 | CNY 19.12 | 28.33M |
| 2026-06-08 | CNY 19.63 | +3.86% | CNY 18.29 | CNY 20.22 | CNY 18.20 | 18.90M |
| 2026-06-05 | CNY 18.90 | +3.85% | CNY 18.39 | CNY 19.47 | CNY 17.86 | 14.83M |
| 2026-06-04 | CNY 18.20 | -2.67% | CNY 18.58 | CNY 18.66 | CNY 18.07 | 8.11M |
| 2026-06-03 | CNY 18.70 | 0.00% | CNY 18.70 | CNY 19.00 | CNY 18.43 | 6.93M |
| 2026-06-02 | CNY 18.70 | -3.26% | CNY 19.28 | CNY 19.40 | CNY 18.43 | 9.39M |
| 2026-06-01 | CNY 19.33 | -0.26% | CNY 19.29 | CNY 19.85 | CNY 19.21 | 7.20M |
| 2026-05-29 | CNY 19.38 | -8.97% | CNY 21.28 | CNY 21.28 | CNY 19.19 | 16.57M |
| 2026-05-28 | CNY 21.29 | +1.62% | CNY 20.85 | CNY 21.44 | CNY 20.45 | 10.44M |
| 2026-05-27 | CNY 20.95 | -4.82% | CNY 21.85 | CNY 22.19 | CNY 20.85 | 14.69M |
| 2026-05-26 | CNY 22.01 | -4.43% | CNY 22.90 | CNY 23.00 | CNY 21.56 | 17.52M |