Kingchem (Liaoning) Life Science Co., Ltd. Class A 301509
SZSE · China · Health Technology
CNY 31.25+0.45 (+1.46%)
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 31.25 | +1.46% | CNY 30.99 | CNY 32.11 | CNY 30.52 | 3.21M |
| 2026-09-29 | CNY 30.80 | 0.00% | CNY 30.98 | CNY 31.69 | CNY 30.52 | 2.24M |
| 2026-09-28 | CNY 30.80 | -1.25% | CNY 31.43 | CNY 31.74 | CNY 30.61 | 2.38M |
| 2026-09-24 | CNY 31.19 | -3.56% | CNY 32.60 | CNY 32.66 | CNY 31.18 |
| 4.03M |
| 2026-09-23 | CNY 32.34 | +3.49% | CNY 31.00 | CNY 33.13 | CNY 31.00 | 5.39M |
| 2026-09-22 | CNY 31.25 | +0.87% | CNY 30.70 | CNY 31.69 | CNY 30.65 | 3.91M |
| 2026-09-21 | CNY 30.98 | +3.75% | CNY 29.93 | CNY 31.17 | CNY 29.93 | 3.91M |
| 2026-09-18 | CNY 29.86 | +2.86% | CNY 29.29 | CNY 30.68 | CNY 29.11 | 4.69M |
| 2026-09-17 | CNY 29.03 | +2.47% | CNY 28.05 | CNY 29.87 | CNY 28.05 | 4.08M |
| 2026-09-16 | CNY 28.33 | +3.13% | CNY 27.54 | CNY 28.39 | CNY 27.20 | 2.17M |
| 2026-09-15 | CNY 27.47 | -1.89% | CNY 27.84 | CNY 28.15 | CNY 27.37 | 1.45M |
| 2026-09-14 | CNY 28.00 | +3.90% | CNY 26.79 | CNY 28.26 | CNY 26.68 | 2.65M |
| 2026-09-11 | CNY 26.95 | -3.37% | CNY 27.54 | CNY 27.99 | CNY 26.56 | 2.24M |
| 2026-09-10 | CNY 27.89 | -2.99% | CNY 28.62 | CNY 28.69 | CNY 27.68 | 2.44M |
| 2026-09-09 | CNY 28.75 | -0.93% | CNY 28.88 | CNY 29.29 | CNY 28.44 | 2.06M |
| 2026-09-08 | CNY 29.02 | +1.33% | CNY 28.50 | CNY 29.16 | CNY 28.33 | 3.22M |
| 2026-09-07 | CNY 28.64 | -2.45% | CNY 29.30 | CNY 29.41 | CNY 28.52 | 4.01M |
| 2026-09-04 | CNY 29.36 | -1.84% | CNY 30.11 | CNY 30.30 | CNY 29.13 | 4.84M |
| 2026-09-03 | CNY 29.91 | +3.67% | CNY 29.07 | CNY 31.30 | CNY 28.74 | 7.06M |
| 2026-09-02 | CNY 28.85 | -1.54% | CNY 29.06 | CNY 29.23 | CNY 28.60 | 2.00M |
| 2026-09-01 | CNY 29.30 | -0.31% | CNY 29.29 | CNY 29.56 | CNY 29.04 | 2.44M |
| 2026-08-31 | CNY 29.39 | -1.08% | CNY 29.28 | CNY 29.52 | CNY 28.90 | 2.37M |
| 2026-08-28 | CNY 29.71 | -3.04% | CNY 30.70 | CNY 30.95 | CNY 29.70 | 3.47M |
| 2026-08-27 | CNY 30.64 | +3.58% | CNY 29.26 | CNY 31.45 | CNY 28.97 | 4.29M |
| 2026-08-26 | CNY 29.58 | -1.99% | CNY 30.05 | CNY 31.07 | CNY 29.34 | 3.10M |
| 2026-08-25 | CNY 30.18 | +2.41% | CNY 29.18 | CNY 30.33 | CNY 28.73 | 3.24M |
| 2026-08-24 | CNY 29.47 | -4.38% | CNY 30.96 | CNY 31.53 | CNY 29.38 | 3.75M |
| 2026-08-21 | CNY 30.82 | -5.72% | CNY 31.28 | CNY 31.48 | CNY 30.16 | 6.21M |
| 2026-08-20 | CNY 32.69 | +5.79% | CNY 31.98 | CNY 34.13 | CNY 31.98 | 8.27M |
| 2026-08-19 | CNY 30.90 | -3.98% | CNY 32.10 | CNY 32.34 | CNY 30.62 | 3.24M |
| 2026-08-18 | CNY 32.18 | -1.74% | CNY 32.62 | CNY 33.62 | CNY 32.01 | 3.99M |
| 2026-08-17 | CNY 32.75 | -3.11% | CNY 33.20 | CNY 33.34 | CNY 32.00 | 6.41M |
| 2026-08-14 | CNY 33.80 | +2.36% | CNY 33.09 | CNY 35.15 | CNY 32.18 | 9.04M |
| 2026-08-13 | CNY 33.02 | +2.83% | CNY 32.11 | CNY 33.85 | CNY 31.61 | 7.84M |
| 2026-08-12 | CNY 32.11 | +0.22% | CNY 31.91 | CNY 33.17 | CNY 31.60 | 4.36M |
| 2026-08-11 | CNY 32.04 | +0.56% | CNY 31.40 | CNY 32.87 | CNY 31.32 | 5.81M |
| 2026-08-10 | CNY 31.86 | +1.66% | CNY 31.01 | CNY 32.28 | CNY 31.01 | 6.91M |
| 2026-08-07 | CNY 31.34 | +9.93% | CNY 28.28 | CNY 31.40 | CNY 28.28 | 7.08M |
| 2026-08-06 | CNY 28.51 | -2.60% | CNY 29.64 | CNY 29.70 | CNY 28.20 | 3.60M |
| 2026-08-05 | CNY 29.27 | +1.74% | CNY 28.86 | CNY 29.49 | CNY 28.37 | 3.81M |
| 2026-08-04 | CNY 28.77 | +5.69% | CNY 27.58 | CNY 28.87 | CNY 27.53 | 3.66M |
| 2026-08-03 | CNY 27.22 | +1.26% | CNY 26.81 | CNY 27.28 | CNY 26.68 | 1.65M |
| 2026-07-31 | CNY 26.88 | +2.63% | CNY 26.58 | CNY 27.08 | CNY 26.41 | 2.04M |
| 2026-07-30 | CNY 26.19 | -4.14% | CNY 27.30 | CNY 27.58 | CNY 26.12 | 2.70M |
| 2026-07-29 | CNY 27.32 | +0.44% | CNY 27.30 | CNY 27.75 | CNY 26.91 | 1.91M |
| 2026-07-28 | CNY 27.20 | -1.73% | CNY 27.43 | CNY 28.11 | CNY 27.08 | 1.86M |
| 2026-07-27 | CNY 27.68 | +3.44% | CNY 26.55 | CNY 27.95 | CNY 26.55 | 2.27M |
| 2026-07-24 | CNY 26.76 | -4.70% | CNY 27.77 | CNY 28.12 | CNY 26.75 | 2.28M |
| 2026-07-23 | CNY 28.08 | -0.25% | CNY 27.88 | CNY 28.35 | CNY 27.31 | 2.76M |
| 2026-07-22 | CNY 28.15 | +0.32% | CNY 28.35 | CNY 29.68 | CNY 27.80 | 3.50M |
| 2026-07-21 | CNY 28.06 | -6.81% | CNY 29.50 | CNY 29.85 | CNY 26.35 | 5.08M |
| 2026-07-20 | CNY 30.11 | -0.17% | CNY 29.79 | CNY 31.07 | CNY 29.43 | 3.47M |
| 2026-07-17 | CNY 30.16 | -8.33% | CNY 32.10 | CNY 32.46 | CNY 30.00 | 5.10M |
| 2026-07-16 | CNY 32.90 | +1.95% | CNY 31.61 | CNY 33.77 | CNY 30.91 | 7.20M |
| 2026-07-15 | CNY 32.27 | +7.17% | CNY 29.88 | CNY 32.32 | CNY 29.71 | 6.38M |
| 2026-07-14 | CNY 30.11 | +3.51% | CNY 28.89 | CNY 30.27 | CNY 28.50 | 3.04M |
| 2026-07-13 | CNY 29.09 | -5.09% | CNY 30.21 | CNY 30.64 | CNY 29.01 | 3.36M |
| 2026-07-10 | CNY 30.65 | +2.51% | CNY 29.51 | CNY 31.23 | CNY 28.58 | 4.78M |
| 2026-07-09 | CNY 29.90 | +0.98% | CNY 29.55 | CNY 30.54 | CNY 28.80 | 3.21M |
| 2026-07-08 | CNY 29.61 | -2.05% | CNY 30.25 | CNY 31.35 | CNY 29.57 | 2.93M |
| 2026-07-07 | CNY 30.23 | -6.12% | CNY 31.29 | CNY 32.05 | CNY 30.23 | 4.67M |
| 2026-07-06 | CNY 32.20 | +6.41% | CNY 30.51 | CNY 32.56 | CNY 30.50 | 7.05M |
| 2026-07-03 | CNY 30.26 | -0.23% | CNY 30.63 | CNY 31.09 | CNY 29.66 | 3.84M |
| 2026-07-02 | CNY 30.33 | -2.10% | CNY 30.55 | CNY 31.67 | CNY 30.33 | 5.19M |
| 2026-07-01 | CNY 30.98 | +1.87% | CNY 30.48 | CNY 31.44 | CNY 29.10 | 6.59M |
| 2026-06-30 | CNY 30.41 | +3.86% | CNY 28.99 | CNY 30.50 | CNY 28.48 | 5.91M |
| 2026-06-29 | CNY 29.28 | +9.95% | CNY 26.31 | CNY 29.68 | CNY 25.77 | 6.20M |
| 2026-06-26 | CNY 26.63 | -5.77% | CNY 28.00 | CNY 28.58 | CNY 26.63 | 3.31M |
| 2026-06-25 | CNY 28.26 | +1.04% | CNY 27.79 | CNY 28.28 | CNY 26.26 | 3.67M |
| 2026-06-24 | CNY 27.97 | -1.62% | CNY 28.20 | CNY 28.98 | CNY 27.93 | 3.39M |
| 2026-06-23 | CNY 28.43 | +4.99% | CNY 27.13 | CNY 28.86 | CNY 27.00 | 4.17M |
| 2026-06-22 | CNY 27.08 | -0.59% | CNY 27.09 | CNY 27.16 | CNY 25.76 | 2.20M |
| 2026-06-18 | CNY 27.24 | +0.96% | CNY 27.00 | CNY 27.62 | CNY 26.52 | 1.61M |
| 2026-06-17 | CNY 26.98 | -1.96% | CNY 27.58 | CNY 27.58 | CNY 26.90 | 1.64M |
| 2026-06-16 | CNY 27.52 | +1.36% | CNY 26.93 | CNY 27.77 | CNY 26.47 | 2.41M |
| 2026-06-15 | CNY 27.15 | +1.42% | CNY 27.15 | CNY 27.35 | CNY 26.73 | 1.92M |
| 2026-06-12 | CNY 26.77 | +1.32% | CNY 26.60 | CNY 26.90 | CNY 26.15 | 1.89M |
| 2026-06-11 | CNY 26.42 | 0.00% | CNY 26.16 | CNY 26.59 | CNY 25.65 | 1.88M |
| 2026-06-10 | CNY 26.42 | -1.64% | CNY 26.50 | CNY 26.97 | CNY 26.00 | 1.56M |
| 2026-06-09 | CNY 26.86 | +2.48% | CNY 26.27 | CNY 27.10 | CNY 26.07 | 1.82M |
| 2026-06-08 | CNY 26.21 | -4.48% | CNY 27.15 | CNY 27.34 | CNY 25.94 | 2.04M |
| 2026-06-05 | CNY 27.44 | -0.58% | CNY 28.00 | CNY 28.35 | CNY 27.20 | 2.02M |
| 2026-06-04 | CNY 27.60 | -1.85% | CNY 28.00 | CNY 28.06 | CNY 27.25 | 1.76M |
| 2026-06-03 | CNY 28.12 | 0.00% | CNY 28.08 | CNY 28.39 | CNY 27.68 | 1.50M |
| 2026-06-02 | CNY 28.12 | -6.11% | CNY 29.06 | CNY 29.10 | CNY 27.90 | 2.03M |
| 2026-06-01 | CNY 29.95 | +1.91% | CNY 29.36 | CNY 30.08 | CNY 29.21 | 1.83M |
| 2026-05-29 | CNY 29.39 | -1.11% | CNY 29.86 | CNY 30.07 | CNY 29.24 | 1.72M |
| 2026-05-28 | CNY 29.72 | 0.00% | CNY 29.78 | CNY 29.96 | CNY 29.00 | 1.38M |
| 2026-05-27 | CNY 29.72 | -1.69% | CNY 30.22 | CNY 30.57 | CNY 29.57 | 1.71M |
| 2026-05-26 | CNY 30.23 | -2.80% | CNY 31.10 | CNY 31.25 | CNY 29.88 | 1.96M |