Kangxin New Materials Co., Ltd. Class A 600076
SSE · China · Process Industries
CNY 2.13-0.01 (-0.47%)
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 2.13 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.10 | 26.95M |
| 2026-09-29 | CNY 2.14 | +1.90% | CNY 2.10 | CNY 2.15 | CNY 2.08 | 23.99M |
| 2026-09-28 | CNY 2.10 | +0.48% | CNY 2.10 | CNY 2.12 | CNY 2.07 | 33.70M |
| 2026-09-24 | CNY 2.09 | -2.79% | CNY 2.16 | CNY 2.17 | CNY 2.08 |
| 34.51M |
| 2026-09-23 | CNY 2.15 | -4.44% | CNY 2.25 | CNY 2.26 | CNY 2.15 | 42.58M |
| 2026-09-22 | CNY 2.25 | -2.17% | CNY 2.30 | CNY 2.32 | CNY 2.24 | 43.94M |
| 2026-09-21 | CNY 2.30 | +5.02% | CNY 2.20 | CNY 2.41 | CNY 2.19 | 78.90M |
| 2026-09-18 | CNY 2.19 | +0.46% | CNY 2.18 | CNY 2.21 | CNY 2.16 | 31.38M |
| 2026-09-17 | CNY 2.18 | -2.68% | CNY 2.25 | CNY 2.25 | CNY 2.16 | 36.90M |
| 2026-09-16 | CNY 2.24 | +3.23% | CNY 2.17 | CNY 2.30 | CNY 2.15 | 57.65M |
| 2026-09-15 | CNY 2.17 | -5.24% | CNY 2.29 | CNY 2.30 | CNY 2.16 | 54.49M |
| 2026-09-14 | CNY 2.29 | -1.29% | CNY 2.30 | CNY 2.34 | CNY 2.27 | 36.89M |
| 2026-09-11 | CNY 2.32 | -3.33% | CNY 2.42 | CNY 2.43 | CNY 2.29 | 46.49M |
| 2026-09-10 | CNY 2.40 | -5.51% | CNY 2.51 | CNY 2.52 | CNY 2.36 | 59.84M |
| 2026-09-09 | CNY 2.54 | -6.27% | CNY 2.67 | CNY 2.70 | CNY 2.52 | 77.20M |
| 2026-09-08 | CNY 2.71 | -4.91% | CNY 2.73 | CNY 2.83 | CNY 2.69 | 111.72M |
| 2026-09-07 | CNY 2.85 | -10.09% | CNY 2.85 | CNY 2.85 | CNY 2.85 | 5.91M |
| 2026-09-04 | CNY 3.17 | -1.25% | CNY 3.22 | CNY 3.23 | CNY 3.16 | 12.60M |
| 2026-09-03 | CNY 3.21 | -1.23% | CNY 3.27 | CNY 3.28 | CNY 3.19 | 12.16M |
| 2026-09-02 | CNY 3.25 | -0.91% | CNY 3.25 | CNY 3.27 | CNY 3.21 | 14.15M |
| 2026-09-01 | CNY 3.28 | +1.23% | CNY 3.24 | CNY 3.31 | CNY 3.23 | 16.12M |
| 2026-08-31 | CNY 3.24 | -0.61% | CNY 3.25 | CNY 3.28 | CNY 3.18 | 16.56M |
| 2026-08-28 | CNY 3.26 | +1.87% | CNY 3.19 | CNY 3.30 | CNY 3.19 | 23.34M |
| 2026-08-27 | CNY 3.20 | +1.91% | CNY 3.13 | CNY 3.28 | CNY 3.13 | 24.96M |
| 2026-08-26 | CNY 3.14 | -0.32% | CNY 3.15 | CNY 3.21 | CNY 3.12 | 16.89M |
| 2026-08-25 | CNY 3.15 | +1.29% | CNY 3.09 | CNY 3.16 | CNY 3.07 | 13.59M |
| 2026-08-24 | CNY 3.11 | +0.65% | CNY 3.10 | CNY 3.15 | CNY 3.07 | 13.21M |
| 2026-08-21 | CNY 3.09 | -0.64% | CNY 3.12 | CNY 3.12 | CNY 3.02 | 11.68M |
| 2026-08-20 | CNY 3.11 | +1.63% | CNY 3.13 | CNY 3.19 | CNY 3.09 | 17.44M |
| 2026-08-19 | CNY 3.06 | -3.16% | CNY 3.10 | CNY 3.17 | CNY 3.04 | 17.31M |
| 2026-08-18 | CNY 3.16 | +0.32% | CNY 3.15 | CNY 3.22 | CNY 3.12 | 19.34M |
| 2026-08-17 | CNY 3.15 | +0.96% | CNY 3.13 | CNY 3.17 | CNY 3.07 | 15.56M |
| 2026-08-14 | CNY 3.12 | +0.32% | CNY 3.14 | CNY 3.15 | CNY 3.04 | 17.58M |
| 2026-08-13 | CNY 3.11 | -1.89% | CNY 3.16 | CNY 3.22 | CNY 3.10 | 18.26M |
| 2026-08-12 | CNY 3.17 | +2.92% | CNY 3.11 | CNY 3.20 | CNY 3.07 | 24.85M |
| 2026-08-11 | CNY 3.08 | +0.65% | CNY 3.06 | CNY 3.10 | CNY 3.00 | 17.43M |
| 2026-08-10 | CNY 3.06 | +1.66% | CNY 3.04 | CNY 3.06 | CNY 2.97 | 18.49M |
| 2026-08-07 | CNY 3.01 | -1.63% | CNY 3.06 | CNY 3.07 | CNY 2.97 | 17.49M |
| 2026-08-06 | CNY 3.06 | +0.33% | CNY 3.04 | CNY 3.09 | CNY 3.00 | 23.54M |
| 2026-08-05 | CNY 3.05 | +1.67% | CNY 3.01 | CNY 3.08 | CNY 3.00 | 23.64M |
| 2026-08-04 | CNY 3.00 | +0.67% | CNY 2.98 | CNY 3.01 | CNY 2.96 | 19.16M |
| 2026-08-03 | CNY 2.98 | -1.65% | CNY 3.00 | CNY 3.01 | CNY 2.92 | 21.53M |
| 2026-07-31 | CNY 3.03 | +3.77% | CNY 2.95 | CNY 3.19 | CNY 2.92 | 34.30M |
| 2026-07-30 | CNY 2.92 | +1.39% | CNY 2.90 | CNY 3.09 | CNY 2.89 | 34.14M |
| 2026-07-29 | CNY 2.88 | -4.00% | CNY 2.94 | CNY 3.05 | CNY 2.85 | 38.63M |
| 2026-07-28 | CNY 3.00 | +9.89% | CNY 2.95 | CNY 3.00 | CNY 2.93 | 17.05M |
| 2026-07-27 | CNY 2.73 | +2.63% | CNY 2.65 | CNY 2.73 | CNY 2.64 | 11.87M |
| 2026-07-24 | CNY 2.66 | -2.92% | CNY 2.74 | CNY 2.74 | CNY 2.65 | 9.99M |
| 2026-07-23 | CNY 2.74 | +3.01% | CNY 2.67 | CNY 2.74 | CNY 2.64 | 13.61M |
| 2026-07-22 | CNY 2.66 | -2.92% | CNY 2.72 | CNY 2.74 | CNY 2.66 | 12.83M |
| 2026-07-21 | CNY 2.74 | +2.62% | CNY 2.68 | CNY 2.75 | CNY 2.50 | 24.54M |
| 2026-07-20 | CNY 2.67 | -6.32% | CNY 2.85 | CNY 2.89 | CNY 2.63 | 30.02M |
| 2026-07-17 | CNY 2.85 | -5.00% | CNY 3.00 | CNY 3.03 | CNY 2.81 | 26.31M |
| 2026-07-16 | CNY 3.00 | -1.64% | CNY 3.00 | CNY 3.09 | CNY 2.98 | 20.15M |
| 2026-07-15 | CNY 3.05 | -1.61% | CNY 3.08 | CNY 3.16 | CNY 3.05 | 19.43M |
| 2026-07-14 | CNY 3.10 | +1.97% | CNY 3.04 | CNY 3.12 | CNY 2.99 | 19.64M |
| 2026-07-13 | CNY 3.04 | -5.59% | CNY 3.18 | CNY 3.21 | CNY 3.02 | 28.67M |
| 2026-07-10 | CNY 3.22 | 0.00% | CNY 3.21 | CNY 3.31 | CNY 3.15 | 31.25M |
| 2026-07-09 | CNY 3.22 | +1.90% | CNY 3.20 | CNY 3.27 | CNY 3.10 | 37.07M |
| 2026-07-08 | CNY 3.16 | -9.46% | CNY 3.40 | CNY 3.41 | CNY 3.15 | 61.19M |
| 2026-07-07 | CNY 3.49 | +4.80% | CNY 3.35 | CNY 3.66 | CNY 3.33 | 75.84M |
| 2026-07-06 | CNY 3.33 | -2.63% | CNY 3.38 | CNY 3.48 | CNY 3.32 | 39.46M |
| 2026-07-03 | CNY 3.42 | -5.00% | CNY 3.43 | CNY 3.59 | CNY 3.35 | 65.99M |
| 2026-07-02 | CNY 3.60 | -1.10% | CNY 3.72 | CNY 3.88 | CNY 3.49 | 110.94M |
| 2026-07-01 | CNY 3.64 | +9.97% | CNY 3.48 | CNY 3.64 | CNY 3.41 | 24.89M |
| 2026-06-30 | CNY 3.31 | +9.97% | CNY 2.98 | CNY 3.31 | CNY 2.95 | 42.83M |
| 2026-06-29 | CNY 3.01 | -2.59% | CNY 3.09 | CNY 3.13 | CNY 2.89 | 42.15M |
| 2026-06-26 | CNY 3.09 | -3.13% | CNY 3.20 | CNY 3.22 | CNY 3.09 | 30.38M |
| 2026-06-25 | CNY 3.19 | -5.62% | CNY 3.37 | CNY 3.50 | CNY 3.18 | 48.02M |
| 2026-06-24 | CNY 3.38 | -4.25% | CNY 3.56 | CNY 3.57 | CNY 3.30 | 41.58M |
| 2026-06-23 | CNY 3.53 | -6.12% | CNY 3.72 | CNY 3.74 | CNY 3.49 | 51.99M |
| 2026-06-22 | CNY 3.76 | +2.45% | CNY 3.88 | CNY 3.90 | CNY 3.73 | 86.35M |
| 2026-06-18 | CNY 3.67 | +9.88% | CNY 3.42 | CNY 3.67 | CNY 3.37 | 29.61M |
| 2026-06-17 | CNY 3.34 | -4.30% | CNY 3.47 | CNY 3.50 | CNY 3.33 | 30.67M |
| 2026-06-16 | CNY 3.49 | +0.29% | CNY 3.47 | CNY 3.54 | CNY 3.40 | 22.78M |
| 2026-06-15 | CNY 3.48 | +0.29% | CNY 3.51 | CNY 3.53 | CNY 3.42 | 26.40M |
| 2026-06-12 | CNY 3.47 | +0.29% | CNY 3.51 | CNY 3.60 | CNY 3.45 | 22.81M |
| 2026-06-11 | CNY 3.46 | -1.70% | CNY 3.48 | CNY 3.54 | CNY 3.37 | 28.71M |
| 2026-06-10 | CNY 3.52 | -3.30% | CNY 3.59 | CNY 3.72 | CNY 3.48 | 35.06M |
| 2026-06-09 | CNY 3.64 | +3.41% | CNY 3.53 | CNY 3.65 | CNY 3.46 | 32.09M |
| 2026-06-08 | CNY 3.52 | -1.95% | CNY 3.53 | CNY 3.69 | CNY 3.44 | 30.83M |
| 2026-06-05 | CNY 3.59 | +1.13% | CNY 3.55 | CNY 3.72 | CNY 3.45 | 34.96M |
| 2026-06-04 | CNY 3.55 | -3.01% | CNY 3.63 | CNY 3.65 | CNY 3.53 | 22.17M |
| 2026-06-03 | CNY 3.66 | +0.27% | CNY 3.63 | CNY 3.72 | CNY 3.60 | 32.84M |
| 2026-06-02 | CNY 3.65 | +1.67% | CNY 3.61 | CNY 3.68 | CNY 3.47 | 33.38M |
| 2026-06-01 | CNY 3.59 | +2.28% | CNY 3.52 | CNY 3.80 | CNY 3.43 | 41.72M |
| 2026-05-29 | CNY 3.51 | -4.62% | CNY 3.68 | CNY 3.70 | CNY 3.47 | 33.06M |
| 2026-05-28 | CNY 3.68 | +1.66% | CNY 3.60 | CNY 3.68 | CNY 3.57 | 30.72M |
| 2026-05-27 | CNY 3.62 | -2.16% | CNY 3.71 | CNY 3.75 | CNY 3.57 | 40.80M |
| 2026-05-26 | CNY 3.70 | -6.09% | CNY 3.91 | CNY 3.91 | CNY 3.65 | 64.98M |