KTK Group Co., Ltd. Class A 603680
SSE · China · Producer Manufacturing
CNY 10.02+0.01 (+0.10%)
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 10.02 | +0.10% | CNY 10.02 | CNY 10.07 | CNY 9.97 | 2.37M |
| 2026-09-29 | CNY 10.01 | +1.11% | CNY 9.88 | CNY 10.08 | CNY 9.82 | 3.10M |
| 2026-09-28 | CNY 9.90 | -0.90% | CNY 9.94 | CNY 10.05 | CNY 9.70 | 6.00M |
| 2026-09-24 | CNY 9.99 | -2.15% | CNY 10.21 | CNY 10.26 | CNY 9.95 |
| 3.81M |
| 2026-09-23 | CNY 10.21 | -2.85% | CNY 10.49 | CNY 10.55 | CNY 10.21 | 4.34M |
| 2026-09-22 | CNY 10.51 | -3.22% | CNY 10.65 | CNY 10.85 | CNY 10.49 | 6.78M |
| 2026-09-21 | CNY 10.86 | +2.74% | CNY 10.57 | CNY 10.97 | CNY 10.51 | 8.52M |
| 2026-09-18 | CNY 10.57 | +5.07% | CNY 10.10 | CNY 10.86 | CNY 10.08 | 13.00M |
| 2026-09-17 | CNY 10.06 | +2.34% | CNY 9.79 | CNY 10.08 | CNY 9.74 | 4.15M |
| 2026-09-16 | CNY 9.83 | +1.65% | CNY 9.66 | CNY 9.85 | CNY 9.59 | 2.45M |
| 2026-09-15 | CNY 9.67 | -1.53% | CNY 9.76 | CNY 9.84 | CNY 9.66 | 2.25M |
| 2026-09-14 | CNY 9.82 | +0.61% | CNY 9.76 | CNY 9.96 | CNY 9.66 | 2.25M |
| 2026-09-11 | CNY 9.76 | -1.81% | CNY 9.92 | CNY 9.92 | CNY 9.71 | 3.67M |
| 2026-09-10 | CNY 9.94 | -1.58% | CNY 10.05 | CNY 10.09 | CNY 9.88 | 2.97M |
| 2026-09-09 | CNY 10.10 | +0.30% | CNY 10.02 | CNY 10.22 | CNY 10.02 | 3.57M |
| 2026-09-08 | CNY 10.07 | +1.10% | CNY 10.03 | CNY 10.12 | CNY 9.93 | 3.79M |
| 2026-09-07 | CNY 9.96 | -0.60% | CNY 10.10 | CNY 10.10 | CNY 9.92 | 3.04M |
| 2026-09-04 | CNY 10.02 | -0.40% | CNY 10.14 | CNY 10.20 | CNY 9.98 | 3.07M |
| 2026-09-03 | CNY 10.06 | -1.37% | CNY 10.15 | CNY 10.29 | CNY 10.06 | 4.19M |
| 2026-09-02 | CNY 10.20 | -2.67% | CNY 10.31 | CNY 10.32 | CNY 9.96 | 8.83M |
| 2026-09-01 | CNY 10.48 | +0.67% | CNY 10.41 | CNY 10.54 | CNY 10.33 | 3.48M |
| 2026-08-31 | CNY 10.41 | +0.77% | CNY 10.33 | CNY 10.42 | CNY 10.20 | 3.70M |
| 2026-08-28 | CNY 10.33 | +0.29% | CNY 10.27 | CNY 10.38 | CNY 10.24 | 3.50M |
| 2026-08-27 | CNY 10.30 | -0.19% | CNY 10.29 | CNY 10.33 | CNY 10.13 | 3.73M |
| 2026-08-26 | CNY 10.32 | -0.48% | CNY 10.30 | CNY 10.42 | CNY 10.24 | 3.56M |
| 2026-08-25 | CNY 10.37 | +1.87% | CNY 10.08 | CNY 10.44 | CNY 10.05 | 3.80M |
| 2026-08-24 | CNY 10.18 | -0.49% | CNY 10.23 | CNY 10.40 | CNY 10.10 | 3.30M |
| 2026-08-21 | CNY 10.23 | -0.68% | CNY 10.20 | CNY 10.31 | CNY 10.08 | 4.21M |
| 2026-08-20 | CNY 10.30 | +0.98% | CNY 10.30 | CNY 10.38 | CNY 10.15 | 4.83M |
| 2026-08-19 | CNY 10.20 | -0.49% | CNY 10.20 | CNY 10.68 | CNY 10.08 | 9.79M |
| 2026-08-18 | CNY 10.25 | -0.39% | CNY 10.29 | CNY 10.29 | CNY 10.10 | 2.92M |
| 2026-08-17 | CNY 10.29 | +1.18% | CNY 10.19 | CNY 10.33 | CNY 10.00 | 3.58M |
| 2026-08-14 | CNY 10.17 | +0.30% | CNY 10.14 | CNY 10.21 | CNY 10.01 | 3.22M |
| 2026-08-13 | CNY 10.14 | -3.34% | CNY 10.44 | CNY 10.47 | CNY 10.11 | 6.29M |
| 2026-08-12 | CNY 10.49 | -0.19% | CNY 10.49 | CNY 10.61 | CNY 10.41 | 3.81M |
| 2026-08-11 | CNY 10.51 | -1.31% | CNY 10.58 | CNY 10.63 | CNY 10.47 | 4.56M |
| 2026-08-10 | CNY 10.65 | +2.21% | CNY 10.45 | CNY 10.73 | CNY 10.38 | 5.80M |
| 2026-08-07 | CNY 10.42 | -1.61% | CNY 10.57 | CNY 10.70 | CNY 10.37 | 6.41M |
| 2026-08-06 | CNY 10.59 | -0.28% | CNY 10.48 | CNY 10.79 | CNY 10.48 | 8.28M |
| 2026-08-05 | CNY 10.62 | +5.36% | CNY 10.37 | CNY 10.85 | CNY 10.25 | 13.65M |
| 2026-08-04 | CNY 10.08 | -2.42% | CNY 10.28 | CNY 10.33 | CNY 10.02 | 8.51M |
| 2026-08-03 | CNY 10.33 | +3.71% | CNY 9.98 | CNY 10.36 | CNY 9.98 | 7.31M |
| 2026-07-31 | CNY 9.96 | +1.12% | CNY 9.76 | CNY 10.04 | CNY 9.66 | 8.41M |
| 2026-07-30 | CNY 9.85 | +2.28% | CNY 9.53 | CNY 9.95 | CNY 9.53 | 8.52M |
| 2026-07-29 | CNY 9.63 | +1.16% | CNY 9.53 | CNY 9.67 | CNY 9.51 | 4.80M |
| 2026-07-28 | CNY 9.52 | 0.00% | CNY 9.53 | CNY 9.72 | CNY 9.48 | 5.50M |
| 2026-07-27 | CNY 9.52 | +0.32% | CNY 9.57 | CNY 9.75 | CNY 9.49 | 7.90M |
| 2026-07-24 | CNY 9.49 | -2.16% | CNY 9.70 | CNY 10.04 | CNY 9.48 | 12.32M |
| 2026-07-23 | CNY 9.70 | +9.98% | CNY 8.85 | CNY 9.70 | CNY 8.85 | 8.78M |
| 2026-07-22 | CNY 8.82 | -2.86% | CNY 8.94 | CNY 9.08 | CNY 8.82 | 4.90M |
| 2026-07-21 | CNY 9.08 | -0.66% | CNY 9.18 | CNY 9.18 | CNY 8.82 | 7.48M |
| 2026-07-20 | CNY 9.14 | -2.87% | CNY 9.56 | CNY 9.62 | CNY 9.05 | 9.23M |
| 2026-07-17 | CNY 9.41 | +1.29% | CNY 9.36 | CNY 9.85 | CNY 9.30 | 10.26M |
| 2026-07-16 | CNY 9.29 | -1.38% | CNY 9.32 | CNY 9.55 | CNY 9.28 | 5.29M |
| 2026-07-15 | CNY 9.42 | -1.26% | CNY 9.58 | CNY 9.68 | CNY 9.36 | 5.12M |
| 2026-07-14 | CNY 9.54 | +0.95% | CNY 9.42 | CNY 9.56 | CNY 9.32 | 3.81M |
| 2026-07-13 | CNY 9.45 | -4.74% | CNY 9.85 | CNY 9.85 | CNY 9.43 | 5.12M |
| 2026-07-10 | CNY 9.92 | +1.12% | CNY 9.75 | CNY 10.13 | CNY 9.60 | 4.03M |
| 2026-07-09 | CNY 9.81 | -0.41% | CNY 9.86 | CNY 9.88 | CNY 9.52 | 3.84M |
| 2026-07-08 | CNY 9.85 | -1.89% | CNY 10.06 | CNY 10.06 | CNY 9.84 | 2.80M |
| 2026-07-07 | CNY 10.04 | -3.65% | CNY 10.42 | CNY 10.44 | CNY 10.02 | 3.78M |
| 2026-07-06 | CNY 10.42 | -0.57% | CNY 10.46 | CNY 10.74 | CNY 10.30 | 4.62M |
| 2026-07-03 | CNY 10.48 | +5.01% | CNY 9.98 | CNY 10.63 | CNY 9.98 | 8.36M |
| 2026-07-02 | CNY 9.98 | -3.01% | CNY 10.20 | CNY 10.47 | CNY 9.94 | 6.06M |
| 2026-07-01 | CNY 10.29 | +4.89% | CNY 9.83 | CNY 10.62 | CNY 9.74 | 7.80M |
| 2026-06-30 | CNY 9.81 | -0.10% | CNY 9.82 | CNY 9.97 | CNY 9.68 | 4.51M |
| 2026-06-29 | CNY 9.82 | 0.00% | CNY 9.82 | CNY 9.87 | CNY 9.42 | 4.97M |
| 2026-06-26 | CNY 9.82 | -1.80% | CNY 9.96 | CNY 10.03 | CNY 9.69 | 4.67M |
| 2026-06-25 | CNY 10.00 | -2.06% | CNY 10.20 | CNY 10.23 | CNY 9.93 | 4.69M |
| 2026-06-24 | CNY 10.21 | -2.39% | CNY 10.47 | CNY 10.52 | CNY 10.16 | 5.18M |
| 2026-06-23 | CNY 10.46 | -1.88% | CNY 10.66 | CNY 10.73 | CNY 10.40 | 3.23M |
| 2026-06-22 | CNY 10.66 | -1.30% | CNY 10.78 | CNY 10.78 | CNY 10.32 | 4.50M |
| 2026-06-18 | CNY 10.80 | -1.91% | CNY 10.94 | CNY 11.03 | CNY 10.76 | 5.39M |
| 2026-06-17 | CNY 11.01 | -3.84% | CNY 11.48 | CNY 11.48 | CNY 10.96 | 4.55M |
| 2026-06-16 | CNY 11.45 | -0.69% | CNY 11.54 | CNY 11.60 | CNY 11.31 | 3.35M |
| 2026-06-15 | CNY 11.53 | +3.50% | CNY 11.20 | CNY 11.70 | CNY 11.19 | 4.06M |
| 2026-06-12 | CNY 11.14 | +0.72% | CNY 11.06 | CNY 11.25 | CNY 11.05 | 3.61M |
| 2026-06-11 | CNY 11.06 | -0.81% | CNY 11.00 | CNY 11.25 | CNY 10.94 | 2.44M |
| 2026-06-10 | CNY 11.15 | -2.11% | CNY 11.39 | CNY 11.43 | CNY 10.97 | 3.35M |
| 2026-06-09 | CNY 11.39 | +0.35% | CNY 11.56 | CNY 11.56 | CNY 11.28 | 3.43M |
| 2026-06-08 | CNY 11.35 | -2.91% | CNY 11.32 | CNY 11.73 | CNY 11.18 | 4.38M |
| 2026-06-05 | CNY 11.69 | -0.43% | CNY 11.75 | CNY 11.94 | CNY 11.64 | 4.00M |
| 2026-06-04 | CNY 11.74 | -1.10% | CNY 11.87 | CNY 11.97 | CNY 11.65 | 3.15M |
| 2026-06-03 | CNY 11.87 | -0.92% | CNY 11.91 | CNY 12.04 | CNY 11.77 | 3.61M |
| 2026-06-02 | CNY 11.98 | -1.24% | CNY 12.18 | CNY 12.25 | CNY 11.88 | 3.77M |
| 2026-06-01 | CNY 12.13 | +2.10% | CNY 11.91 | CNY 12.26 | CNY 11.76 | 4.21M |
| 2026-05-29 | CNY 11.88 | -5.11% | CNY 12.55 | CNY 12.56 | CNY 11.83 | 6.00M |
| 2026-05-28 | CNY 12.52 | -1.11% | CNY 12.71 | CNY 12.84 | CNY 12.27 | 4.89M |
| 2026-05-27 | CNY 12.66 | -4.31% | CNY 13.18 | CNY 13.28 | CNY 12.58 | 5.86M |
| 2026-05-26 | CNY 13.23 | -0.68% | CNY 13.37 | CNY 13.37 | CNY 13.06 | 4.02M |