China Kings Resources Group Co. Ltd. Class A 603505
SSE · China · Non-Energy Minerals
CNY 13.98-0.10 (-0.71%)
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 13.98 | -0.71% | CNY 14.06 | CNY 14.15 | CNY 13.86 | 6.93M |
| 2026-09-29 | CNY 14.08 | -1.95% | CNY 14.42 | CNY 14.44 | CNY 14.07 | 7.96M |
| 2026-09-28 | CNY 14.36 | -3.69% | CNY 14.86 | CNY 14.90 | CNY 14.24 | 7.65M |
| 2026-09-24 | CNY 14.91 | -2.04% | CNY 15.17 | CNY 15.23 | CNY 14.86 |
| 5.04M |
| 2026-09-23 | CNY 15.22 | -1.30% | CNY 15.40 | CNY 15.47 | CNY 15.17 | 5.81M |
| 2026-09-22 | CNY 15.42 | +0.19% | CNY 15.42 | CNY 15.54 | CNY 15.35 | 6.26M |
| 2026-09-21 | CNY 15.39 | -0.19% | CNY 15.42 | CNY 15.55 | CNY 15.32 | 7.97M |
| 2026-09-18 | CNY 15.42 | +2.73% | CNY 15.05 | CNY 15.58 | CNY 15.05 | 10.60M |
| 2026-09-17 | CNY 15.01 | +0.87% | CNY 14.87 | CNY 15.15 | CNY 14.62 | 8.86M |
| 2026-09-16 | CNY 14.88 | +0.40% | CNY 14.82 | CNY 14.98 | CNY 14.53 | 7.67M |
| 2026-09-15 | CNY 14.82 | +1.51% | CNY 14.55 | CNY 15.04 | CNY 14.47 | 11.45M |
| 2026-09-14 | CNY 14.60 | -2.21% | CNY 14.86 | CNY 15.00 | CNY 14.58 | 7.31M |
| 2026-09-11 | CNY 14.93 | -1.84% | CNY 15.38 | CNY 15.48 | CNY 14.70 | 10.78M |
| 2026-09-10 | CNY 15.21 | -2.31% | CNY 15.41 | CNY 15.57 | CNY 15.19 | 7.04M |
| 2026-09-09 | CNY 15.57 | +0.13% | CNY 15.56 | CNY 15.69 | CNY 15.37 | 6.34M |
| 2026-09-08 | CNY 15.55 | +1.37% | CNY 15.38 | CNY 15.61 | CNY 15.31 | 7.56M |
| 2026-09-07 | CNY 15.34 | +0.07% | CNY 15.34 | CNY 15.42 | CNY 15.19 | 5.91M |
| 2026-09-04 | CNY 15.33 | -1.98% | CNY 15.66 | CNY 15.76 | CNY 15.29 | 8.54M |
| 2026-09-03 | CNY 15.64 | -0.19% | CNY 15.73 | CNY 15.80 | CNY 15.56 | 6.32M |
| 2026-09-02 | CNY 15.67 | -1.45% | CNY 15.78 | CNY 15.78 | CNY 15.55 | 6.54M |
| 2026-09-01 | CNY 15.90 | -0.93% | CNY 15.99 | CNY 16.19 | CNY 15.88 | 7.63M |
| 2026-08-31 | CNY 16.05 | -1.29% | CNY 16.10 | CNY 16.12 | CNY 15.75 | 10.39M |
| 2026-08-28 | CNY 16.26 | +2.33% | CNY 16.09 | CNY 16.31 | CNY 15.95 | 13.91M |
| 2026-08-27 | CNY 15.89 | +3.25% | CNY 15.41 | CNY 15.99 | CNY 15.33 | 14.01M |
| 2026-08-26 | CNY 15.39 | +1.25% | CNY 15.14 | CNY 15.49 | CNY 15.14 | 7.75M |
| 2026-08-25 | CNY 15.20 | -0.91% | CNY 15.28 | CNY 15.30 | CNY 15.04 | 7.91M |
| 2026-08-24 | CNY 15.34 | +0.39% | CNY 15.26 | CNY 15.65 | CNY 15.24 | 11.33M |
| 2026-08-21 | CNY 15.28 | -0.71% | CNY 15.15 | CNY 15.36 | CNY 14.97 | 10.09M |
| 2026-08-20 | CNY 15.39 | -0.58% | CNY 15.59 | CNY 15.70 | CNY 15.35 | 7.68M |
| 2026-08-19 | CNY 15.48 | -4.21% | CNY 15.98 | CNY 16.09 | CNY 15.46 | 13.92M |
| 2026-08-18 | CNY 16.16 | -1.88% | CNY 16.54 | CNY 16.66 | CNY 16.09 | 12.20M |
| 2026-08-17 | CNY 16.47 | +0.24% | CNY 16.42 | CNY 16.49 | CNY 16.26 | 10.27M |
| 2026-08-14 | CNY 16.43 | +0.24% | CNY 16.39 | CNY 16.70 | CNY 16.36 | 8.86M |
| 2026-08-13 | CNY 16.39 | -1.38% | CNY 16.59 | CNY 16.78 | CNY 16.38 | 11.81M |
| 2026-08-12 | CNY 16.62 | +0.06% | CNY 16.66 | CNY 16.74 | CNY 16.55 | 9.26M |
| 2026-08-11 | CNY 16.61 | -1.37% | CNY 16.73 | CNY 16.79 | CNY 16.57 | 12.12M |
| 2026-08-10 | CNY 16.84 | +0.84% | CNY 16.71 | CNY 16.99 | CNY 16.69 | 14.71M |
| 2026-08-07 | CNY 16.70 | -1.88% | CNY 16.92 | CNY 16.92 | CNY 16.47 | 16.51M |
| 2026-08-06 | CNY 17.02 | +2.04% | CNY 16.65 | CNY 17.07 | CNY 16.52 | 19.51M |
| 2026-08-05 | CNY 16.68 | +1.96% | CNY 16.40 | CNY 16.76 | CNY 16.31 | 13.74M |
| 2026-08-04 | CNY 16.36 | +0.80% | CNY 16.23 | CNY 16.42 | CNY 16.20 | 10.64M |
| 2026-08-03 | CNY 16.23 | +1.18% | CNY 15.92 | CNY 16.28 | CNY 15.82 | 8.49M |
| 2026-07-31 | CNY 16.04 | +0.63% | CNY 16.11 | CNY 16.37 | CNY 16.00 | 13.36M |
| 2026-07-30 | CNY 15.94 | -0.93% | CNY 15.98 | CNY 16.36 | CNY 15.82 | 10.76M |
| 2026-07-29 | CNY 16.09 | +1.07% | CNY 15.92 | CNY 16.26 | CNY 15.51 | 12.69M |
| 2026-07-28 | CNY 15.92 | -2.15% | CNY 16.00 | CNY 16.18 | CNY 15.85 | 10.16M |
| 2026-07-27 | CNY 16.27 | +2.52% | CNY 15.88 | CNY 16.37 | CNY 15.81 | 16.12M |
| 2026-07-24 | CNY 15.87 | -0.56% | CNY 15.66 | CNY 16.28 | CNY 15.62 | 21.53M |
| 2026-07-23 | CNY 15.96 | +7.04% | CNY 14.95 | CNY 16.07 | CNY 14.81 | 24.49M |
| 2026-07-22 | CNY 14.91 | -1.45% | CNY 14.88 | CNY 15.12 | CNY 14.77 | 14.46M |
| 2026-07-21 | CNY 15.13 | +2.09% | CNY 14.64 | CNY 15.32 | CNY 14.06 | 22.88M |
| 2026-07-20 | CNY 14.82 | -7.84% | CNY 16.19 | CNY 16.26 | CNY 14.78 | 29.34M |
| 2026-07-17 | CNY 16.08 | +1.52% | CNY 15.88 | CNY 16.40 | CNY 15.76 | 27.50M |
| 2026-07-16 | CNY 15.84 | -0.88% | CNY 15.76 | CNY 16.03 | CNY 15.68 | 14.85M |
| 2026-07-15 | CNY 15.98 | -1.18% | CNY 16.17 | CNY 16.28 | CNY 15.93 | 19.65M |
| 2026-07-14 | CNY 16.17 | +2.21% | CNY 15.75 | CNY 16.20 | CNY 15.50 | 22.01M |
| 2026-07-13 | CNY 15.82 | -5.33% | CNY 16.71 | CNY 16.76 | CNY 15.75 | 33.47M |
| 2026-07-10 | CNY 16.71 | -2.39% | CNY 17.02 | CNY 17.82 | CNY 16.66 | 43.45M |
| 2026-07-09 | CNY 17.12 | -4.25% | CNY 17.96 | CNY 18.10 | CNY 16.64 | 43.81M |
| 2026-07-08 | CNY 17.88 | -7.55% | CNY 19.34 | CNY 19.42 | CNY 17.88 | 43.40M |
| 2026-07-07 | CNY 19.34 | -4.45% | CNY 19.99 | CNY 20.45 | CNY 19.10 | 37.42M |
| 2026-07-06 | CNY 20.24 | -8.58% | CNY 22.09 | CNY 22.40 | CNY 20.22 | 61.91M |
| 2026-07-03 | CNY 22.14 | -9.23% | CNY 24.14 | CNY 24.15 | CNY 21.95 | 93.86M |
| 2026-07-02 | CNY 24.39 | +10.01% | CNY 23.00 | CNY 24.39 | CNY 21.70 | 107.11M |
| 2026-07-01 | CNY 22.17 | +10.02% | CNY 20.30 | CNY 22.17 | CNY 20.18 | 51.19M |
| 2026-06-30 | CNY 20.15 | +5.22% | CNY 18.99 | CNY 20.30 | CNY 18.88 | 34.50M |
| 2026-06-29 | CNY 19.15 | +0.74% | CNY 19.55 | CNY 20.55 | CNY 18.47 | 33.83M |
| 2026-06-26 | CNY 19.01 | -3.01% | CNY 19.40 | CNY 20.08 | CNY 18.99 | 27.27M |
| 2026-06-25 | CNY 19.60 | -4.44% | CNY 20.30 | CNY 20.76 | CNY 19.50 | 27.31M |
| 2026-06-24 | CNY 20.51 | +2.14% | CNY 20.03 | CNY 20.92 | CNY 19.54 | 27.70M |
| 2026-06-23 | CNY 20.08 | -2.90% | CNY 20.49 | CNY 21.10 | CNY 19.94 | 31.75M |
| 2026-06-22 | CNY 20.68 | +6.76% | CNY 19.38 | CNY 20.79 | CNY 19.36 | 42.08M |
| 2026-06-18 | CNY 19.37 | -2.76% | CNY 19.70 | CNY 19.88 | CNY 19.21 | 26.17M |
| 2026-06-17 | CNY 19.92 | +0.50% | CNY 19.63 | CNY 20.40 | CNY 19.50 | 27.69M |
| 2026-06-16 | CNY 19.82 | +1.54% | CNY 19.30 | CNY 20.25 | CNY 19.16 | 33.16M |
| 2026-06-15 | CNY 19.52 | +4.00% | CNY 19.60 | CNY 20.07 | CNY 18.80 | 35.60M |
| 2026-06-12 | CNY 18.77 | -0.53% | CNY 19.20 | CNY 19.44 | CNY 18.60 | 34.89M |
| 2026-06-11 | CNY 18.87 | +5.77% | CNY 17.75 | CNY 18.99 | CNY 17.67 | 37.02M |
| 2026-06-10 | CNY 17.84 | +4.57% | CNY 16.96 | CNY 18.42 | CNY 16.80 | 29.22M |
| 2026-06-09 | CNY 17.06 | -3.40% | CNY 18.00 | CNY 18.05 | CNY 16.83 | 25.57M |
| 2026-06-08 | CNY 17.66 | -3.66% | CNY 17.80 | CNY 18.80 | CNY 17.51 | 23.84M |
| 2026-06-05 | CNY 18.33 | +1.44% | CNY 17.99 | CNY 18.88 | CNY 17.63 | 23.28M |
| 2026-06-04 | CNY 18.07 | -0.93% | CNY 18.05 | CNY 18.31 | CNY 17.65 | 17.12M |
| 2026-06-03 | CNY 18.24 | -2.09% | CNY 18.50 | CNY 19.10 | CNY 18.11 | 15.95M |
| 2026-06-02 | CNY 18.63 | -1.32% | CNY 18.99 | CNY 19.03 | CNY 18.35 | 14.99M |
| 2026-06-01 | CNY 18.88 | +3.45% | CNY 17.27 | CNY 19.48 | CNY 17.27 | 27.49M |
| 2026-05-29 | CNY 18.25 | -6.98% | CNY 19.57 | CNY 19.66 | CNY 18.08 | 29.08M |
| 2026-05-28 | CNY 19.62 | -0.20% | CNY 19.78 | CNY 19.88 | CNY 19.13 | 23.41M |
| 2026-05-27 | CNY 19.66 | -6.07% | CNY 20.65 | CNY 21.28 | CNY 19.57 | 36.05M |
| 2026-05-26 | CNY 20.93 | -2.65% | CNY 21.22 | CNY 21.36 | CNY 20.43 | 33.38M |