Shanghai Kaikai Industrial Co., Ltd. Class A 600272
SSE · China · Consumer Non-Durables
CNY 15.01+0.02 (+0.13%)
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 15.01 | +0.13% | CNY 15.00 | CNY 15.48 | CNY 14.86 | 14.13M |
| 2026-09-29 | CNY 14.99 | -1.06% | CNY 15.00 | CNY 15.53 | CNY 14.68 | 18.16M |
| 2026-09-28 | CNY 15.15 | -0.59% | CNY 15.70 | CNY 16.27 | CNY 14.80 | 23.94M |
| 2026-09-24 | CNY 15.24 | -3.61% | CNY 15.52 | CNY 17.16 | CNY 15.12 | 31.31M |
| 2026-09-23 | CNY 15.81 | -8.88% | CNY 16.78 | CNY 16.78 | CNY 15.67 | 37.21M |
| 2026-09-22 | CNY 17.35 | +6.31% | CNY 16.33 | CNY 17.95 | CNY 15.88 | 48.04M |
| 2026-09-21 | CNY 16.32 | +6.74% | CNY 15.39 | CNY 16.41 | CNY 15.39 | 35.73M |
| 2026-09-18 | CNY 15.29 | +1.66% | CNY 14.93 | CNY 15.79 | CNY 14.89 | 26.40M |
| 2026-09-17 | CNY 15.04 | +0.80% | CNY 14.92 | CNY 15.51 | CNY 14.80 | 22.03M |
| 2026-09-16 | CNY 14.92 | -0.53% | CNY 14.88 | CNY 15.16 | CNY 14.70 | 11.24M |
| 2026-09-15 | CNY 15.00 | -3.04% | CNY 15.51 | CNY 15.51 | CNY 14.96 | 13.94M |
| 2026-09-14 | CNY 15.47 | +0.26% | CNY 15.43 | CNY 15.76 | CNY 15.03 | 15.81M |
| 2026-09-11 | CNY 15.43 | -3.08% | CNY 16.03 | CNY 16.03 | CNY 15.20 | 15.62M |
| 2026-09-10 | CNY 15.92 | -4.27% | CNY 16.22 | CNY 16.24 | CNY 15.68 | 20.44M |
| 2026-09-09 | CNY 16.63 | -4.92% | CNY 17.32 | CNY 17.40 | CNY 16.49 | 27.01M |
| 2026-09-08 | CNY 17.49 | +0.17% | CNY 17.47 | CNY 18.17 | CNY 16.81 | 42.06M |
| 2026-09-07 | CNY 17.46 | -0.63% | CNY 17.80 | CNY 17.88 | CNY 17.22 | 39.54M |
| 2026-09-04 | CNY 17.57 | +7.66% | CNY 16.52 | CNY 17.95 | CNY 16.30 | 51.05M |
| 2026-09-03 | CNY 16.32 | -9.73% | CNY 17.35 | CNY 17.74 | CNY 16.27 | 38.50M |
| 2026-09-02 | CNY 18.08 | -10.00% | CNY 20.00 | CNY 20.65 | CNY 18.08 | 41.54M |
| 2026-09-01 | CNY 20.09 | +10.02% | CNY 18.26 | CNY 20.09 | CNY 17.96 | 49.60M |
| 2026-08-31 | CNY 18.26 | -10.00% | CNY 18.42 | CNY 19.04 | CNY 18.26 | 31.10M |
| 2026-08-28 | CNY 20.29 | -6.50% | CNY 21.70 | CNY 21.78 | CNY 19.53 | 56.94M |
| 2026-08-27 | CNY 21.70 | +2.84% | CNY 22.48 | CNY 22.98 | CNY 20.63 | 64.86M |
| 2026-08-26 | CNY 21.10 | +10.01% | CNY 19.51 | CNY 21.10 | CNY 18.96 | 55.30M |
| 2026-08-25 | CNY 19.18 | +5.67% | CNY 17.61 | CNY 19.97 | CNY 16.67 | 56.44M |
| 2026-08-24 | CNY 18.15 | +10.00% | CNY 15.83 | CNY 18.15 | CNY 15.83 | 50.97M |
| 2026-08-21 | CNY 16.50 | -9.98% | CNY 16.50 | CNY 16.94 | CNY 16.50 | 14.54M |
| 2026-08-20 | CNY 18.33 | -6.00% | CNY 20.47 | CNY 20.47 | CNY 17.90 | 49.73M |
| 2026-08-19 | CNY 19.50 | -6.83% | CNY 20.00 | CNY 20.80 | CNY 18.84 | 49.08M |
| 2026-08-18 | CNY 20.93 | +9.98% | CNY 18.12 | CNY 20.93 | CNY 18.12 | 57.40M |
| 2026-08-17 | CNY 19.03 | +8.13% | CNY 17.61 | CNY 19.36 | CNY 17.23 | 63.98M |
| 2026-08-14 | CNY 17.60 | +10.00% | CNY 15.57 | CNY 17.60 | CNY 15.04 | 45.04M |
| 2026-08-13 | CNY 16.00 | -7.35% | CNY 15.56 | CNY 16.89 | CNY 15.54 | 52.42M |
| 2026-08-12 | CNY 17.27 | +10.00% | CNY 15.71 | CNY 17.27 | CNY 15.53 | 63.09M |
| 2026-08-11 | CNY 15.70 | +10.02% | CNY 14.90 | CNY 15.70 | CNY 14.80 | 48.44M |
| 2026-08-10 | CNY 14.27 | +10.02% | CNY 14.27 | CNY 14.27 | CNY 14.27 | 5.90M |
| 2026-08-07 | CNY 12.97 | +10.01% | CNY 11.90 | CNY 12.97 | CNY 11.60 | 15.72M |
| 2026-08-06 | CNY 11.79 | +9.98% | CNY 10.70 | CNY 11.79 | CNY 10.62 | 13.31M |
| 2026-08-05 | CNY 10.72 | -0.65% | CNY 10.77 | CNY 10.85 | CNY 10.64 | 2.65M |
| 2026-08-04 | CNY 10.79 | 0.00% | CNY 10.83 | CNY 10.98 | CNY 10.75 | 2.60M |
| 2026-08-03 | CNY 10.79 | +3.06% | CNY 10.50 | CNY 10.79 | CNY 10.42 | 3.02M |
| 2026-07-31 | CNY 10.47 | +1.65% | CNY 10.30 | CNY 10.49 | CNY 10.28 | 2.18M |
| 2026-07-30 | CNY 10.30 | -1.06% | CNY 10.41 | CNY 10.59 | CNY 10.27 | 2.59M |
| 2026-07-29 | CNY 10.41 | +1.66% | CNY 10.32 | CNY 10.50 | CNY 10.28 | 2.58M |
| 2026-07-28 | CNY 10.24 | 0.00% | CNY 10.21 | CNY 10.45 | CNY 10.21 | 2.33M |
| 2026-07-27 | CNY 10.24 | +2.09% | CNY 10.03 | CNY 10.30 | CNY 9.95 | 2.58M |
| 2026-07-24 | CNY 10.03 | -4.48% | CNY 10.42 | CNY 10.53 | CNY 10.03 | 3.22M |
| 2026-07-23 | CNY 10.50 | +1.94% | CNY 10.22 | CNY 10.50 | CNY 10.19 | 2.67M |
| 2026-07-22 | CNY 10.30 | -1.53% | CNY 10.38 | CNY 10.71 | CNY 10.24 | 3.10M |
| 2026-07-21 | CNY 10.46 | -3.59% | CNY 10.80 | CNY 10.82 | CNY 10.21 | 4.81M |
| 2026-07-20 | CNY 10.85 | -2.43% | CNY 11.01 | CNY 11.18 | CNY 10.70 | 4.71M |
| 2026-07-17 | CNY 11.12 | -4.06% | CNY 11.52 | CNY 11.73 | CNY 11.09 | 4.91M |
| 2026-07-16 | CNY 11.59 | +1.58% | CNY 11.26 | CNY 11.68 | CNY 11.26 | 4.31M |
| 2026-07-15 | CNY 11.41 | +0.97% | CNY 11.13 | CNY 11.54 | CNY 11.13 | 5.55M |
| 2026-07-14 | CNY 11.30 | +4.53% | CNY 10.82 | CNY 11.36 | CNY 10.72 | 5.83M |
| 2026-07-13 | CNY 10.81 | +0.19% | CNY 10.78 | CNY 10.99 | CNY 10.69 | 3.13M |
| 2026-07-10 | CNY 10.79 | +2.47% | CNY 10.68 | CNY 10.93 | CNY 10.31 | 3.16M |
| 2026-07-09 | CNY 10.53 | -1.40% | CNY 10.68 | CNY 10.85 | CNY 10.41 | 2.21M |
| 2026-07-08 | CNY 10.68 | +0.19% | CNY 10.67 | CNY 10.81 | CNY 10.51 | 1.87M |
| 2026-07-07 | CNY 10.66 | -3.00% | CNY 10.98 | CNY 10.98 | CNY 10.64 | 2.30M |
| 2026-07-06 | CNY 10.99 | -1.17% | CNY 11.09 | CNY 11.16 | CNY 10.90 | 2.95M |
| 2026-07-03 | CNY 11.12 | +4.61% | CNY 10.70 | CNY 11.19 | CNY 10.67 | 5.10M |
| 2026-07-02 | CNY 10.63 | +0.85% | CNY 10.54 | CNY 10.86 | CNY 10.49 | 3.39M |
| 2026-07-01 | CNY 10.54 | +3.94% | CNY 10.28 | CNY 10.59 | CNY 10.01 | 3.71M |
| 2026-06-30 | CNY 10.14 | -2.22% | CNY 10.40 | CNY 10.40 | CNY 10.10 | 2.64M |
| 2026-06-29 | CNY 10.37 | +2.27% | CNY 10.14 | CNY 10.47 | CNY 9.79 | 3.30M |
| 2026-06-26 | CNY 10.14 | -2.41% | CNY 10.33 | CNY 10.42 | CNY 10.04 | 2.48M |
| 2026-06-25 | CNY 10.39 | -2.07% | CNY 10.61 | CNY 10.61 | CNY 10.20 | 2.56M |
| 2026-06-24 | CNY 10.61 | -4.07% | CNY 11.10 | CNY 11.13 | CNY 10.56 | 3.20M |
| 2026-06-23 | CNY 11.06 | +4.05% | CNY 10.50 | CNY 11.23 | CNY 10.49 | 4.22M |
| 2026-06-22 | CNY 10.63 | -1.94% | CNY 10.84 | CNY 10.84 | CNY 10.28 | 3.26M |
| 2026-06-18 | CNY 10.84 | +0.37% | CNY 10.77 | CNY 10.89 | CNY 10.56 | 2.32M |
| 2026-06-17 | CNY 10.80 | -1.82% | CNY 10.96 | CNY 10.96 | CNY 10.77 | 2.23M |
| 2026-06-16 | CNY 11.00 | +0.18% | CNY 10.95 | CNY 11.08 | CNY 10.77 | 2.65M |
| 2026-06-15 | CNY 10.98 | -1.17% | CNY 11.20 | CNY 11.29 | CNY 10.90 | 2.86M |
| 2026-06-12 | CNY 11.11 | +0.91% | CNY 11.00 | CNY 11.18 | CNY 10.84 | 2.26M |
| 2026-06-11 | CNY 11.01 | -0.18% | CNY 10.92 | CNY 11.03 | CNY 10.72 | 2.93M |
| 2026-06-10 | CNY 11.03 | -1.96% | CNY 11.25 | CNY 11.35 | CNY 10.88 | 2.01M |
| 2026-06-09 | CNY 11.25 | +2.18% | CNY 11.24 | CNY 11.29 | CNY 10.84 | 2.96M |
| 2026-06-08 | CNY 11.01 | -0.99% | CNY 10.95 | CNY 11.35 | CNY 10.87 | 2.77M |
| 2026-06-05 | CNY 11.12 | +2.30% | CNY 10.89 | CNY 11.21 | CNY 10.89 | 2.47M |
| 2026-06-04 | CNY 10.87 | -2.42% | CNY 11.11 | CNY 11.20 | CNY 10.80 | 2.63M |
| 2026-06-03 | CNY 11.14 | -2.96% | CNY 11.45 | CNY 11.65 | CNY 11.05 | 3.20M |
| 2026-06-02 | CNY 11.48 | -1.03% | CNY 11.60 | CNY 11.70 | CNY 11.40 | 2.19M |
| 2026-06-01 | CNY 11.60 | +2.20% | CNY 11.31 | CNY 11.62 | CNY 11.22 | 2.47M |
| 2026-05-29 | CNY 11.35 | +0.80% | CNY 11.28 | CNY 11.44 | CNY 11.20 | 2.42M |
| 2026-05-28 | CNY 11.26 | -0.79% | CNY 11.42 | CNY 11.42 | CNY 11.07 | 2.14M |
| 2026-05-27 | CNY 11.35 | -1.39% | CNY 11.47 | CNY 11.55 | CNY 11.24 | 2.44M |
| 2026-05-26 | CNY 11.51 | -1.29% | CNY 11.64 | CNY 11.70 | CNY 11.42 | 2.12M |