KBC Corp. Ltd. Class A 688598
SSE · China · Producer Manufacturing
CNY 32.18-1.26 (-3.77%)
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 32.18 | -3.77% | CNY 34.00 | CNY 34.20 | CNY 32.16 | 8.53M |
| 2026-09-29 | CNY 33.44 | +1.33% | CNY 33.00 | CNY 33.99 | CNY 32.53 | 7.23M |
| 2026-09-28 | CNY 33.00 | -9.66% | CNY 36.00 | CNY 36.89 | CNY 32.78 | 17.13M |
| 2026-09-24 | CNY 36.53 | +0.36% | CNY 36.00 | CNY 38.70 | CNY 36.00 |
| 16.71M |
| 2026-09-23 | CNY 36.40 | +3.32% | CNY 35.23 | CNY 36.88 | CNY 35.01 | 11.81M |
| 2026-09-22 | CNY 35.23 | -1.54% | CNY 36.50 | CNY 36.74 | CNY 35.12 | 10.80M |
| 2026-09-21 | CNY 35.78 | +2.02% | CNY 35.24 | CNY 36.55 | CNY 34.75 | 10.52M |
| 2026-09-18 | CNY 35.07 | -0.99% | CNY 35.81 | CNY 36.21 | CNY 34.50 | 12.99M |
| 2026-09-17 | CNY 35.42 | +2.58% | CNY 34.23 | CNY 36.80 | CNY 34.10 | 18.60M |
| 2026-09-16 | CNY 34.53 | +6.90% | CNY 32.30 | CNY 34.98 | CNY 32.30 | 14.18M |
| 2026-09-15 | CNY 32.30 | -0.65% | CNY 32.28 | CNY 33.30 | CNY 32.20 | 7.33M |
| 2026-09-14 | CNY 32.51 | +3.67% | CNY 30.81 | CNY 33.08 | CNY 30.21 | 8.89M |
| 2026-09-11 | CNY 31.36 | -3.57% | CNY 32.01 | CNY 32.33 | CNY 30.07 | 10.19M |
| 2026-09-10 | CNY 32.52 | -0.40% | CNY 32.48 | CNY 33.18 | CNY 32.18 | 6.57M |
| 2026-09-09 | CNY 32.65 | -1.18% | CNY 33.53 | CNY 34.40 | CNY 32.43 | 8.49M |
| 2026-09-08 | CNY 33.04 | -3.05% | CNY 33.99 | CNY 34.07 | CNY 32.68 | 9.73M |
| 2026-09-07 | CNY 34.08 | +7.20% | CNY 32.18 | CNY 34.24 | CNY 31.86 | 11.98M |
| 2026-09-04 | CNY 31.79 | -5.86% | CNY 34.50 | CNY 34.74 | CNY 31.33 | 14.89M |
| 2026-09-03 | CNY 33.77 | -0.12% | CNY 34.32 | CNY 34.50 | CNY 33.15 | 9.23M |
| 2026-09-02 | CNY 33.81 | -2.84% | CNY 34.00 | CNY 34.36 | CNY 33.36 | 9.19M |
| 2026-09-01 | CNY 34.80 | -4.53% | CNY 36.50 | CNY 36.66 | CNY 34.51 | 12.61M |
| 2026-08-31 | CNY 36.45 | +2.39% | CNY 34.44 | CNY 36.57 | CNY 34.44 | 13.34M |
| 2026-08-28 | CNY 35.60 | -5.32% | CNY 37.28 | CNY 37.85 | CNY 35.51 | 17.53M |
| 2026-08-27 | CNY 37.60 | +3.10% | CNY 36.71 | CNY 38.48 | CNY 35.47 | 21.49M |
| 2026-08-26 | CNY 36.47 | +1.87% | CNY 36.00 | CNY 37.99 | CNY 36.00 | 23.44M |
| 2026-08-25 | CNY 35.80 | -2.90% | CNY 36.03 | CNY 36.79 | CNY 35.03 | 16.79M |
| 2026-08-24 | CNY 36.87 | -7.48% | CNY 39.87 | CNY 41.50 | CNY 35.90 | 29.50M |
| 2026-08-21 | CNY 39.85 | +14.54% | CNY 34.56 | CNY 39.88 | CNY 33.60 | 33.55M |
| 2026-08-20 | CNY 34.79 | +4.01% | CNY 34.45 | CNY 36.55 | CNY 33.18 | 21.42M |
| 2026-08-19 | CNY 33.45 | -12.82% | CNY 36.13 | CNY 37.46 | CNY 33.35 | 30.11M |
| 2026-08-18 | CNY 38.37 | -0.34% | CNY 38.10 | CNY 39.50 | CNY 37.60 | 24.91M |
| 2026-08-17 | CNY 38.50 | +4.00% | CNY 36.84 | CNY 38.80 | CNY 36.04 | 32.32M |
| 2026-08-14 | CNY 37.02 | +13.56% | CNY 32.94 | CNY 37.88 | CNY 32.71 | 27.62M |
| 2026-08-13 | CNY 32.60 | +2.03% | CNY 32.01 | CNY 34.90 | CNY 31.86 | 22.16M |
| 2026-08-12 | CNY 31.95 | -0.62% | CNY 31.60 | CNY 32.94 | CNY 31.45 | 18.86M |
| 2026-08-11 | CNY 32.15 | +3.74% | CNY 30.68 | CNY 33.79 | CNY 30.42 | 23.19M |
| 2026-08-10 | CNY 30.99 | +2.11% | CNY 30.88 | CNY 31.46 | CNY 29.38 | 19.11M |
| 2026-08-07 | CNY 30.35 | +4.80% | CNY 29.54 | CNY 30.68 | CNY 28.09 | 22.06M |
| 2026-08-06 | CNY 28.96 | +3.76% | CNY 27.76 | CNY 29.18 | CNY 27.38 | 15.51M |
| 2026-08-05 | CNY 27.91 | +6.53% | CNY 26.12 | CNY 28.22 | CNY 25.71 | 11.97M |
| 2026-08-04 | CNY 26.20 | +4.80% | CNY 25.04 | CNY 26.50 | CNY 24.88 | 10.20M |
| 2026-08-03 | CNY 25.00 | -1.15% | CNY 25.08 | CNY 25.72 | CNY 24.57 | 9.88M |
| 2026-07-31 | CNY 25.29 | +2.26% | CNY 26.60 | CNY 27.21 | CNY 25.25 | 11.89M |
| 2026-07-30 | CNY 24.73 | -5.57% | CNY 26.45 | CNY 26.49 | CNY 24.60 | 11.62M |
| 2026-07-29 | CNY 26.19 | +0.81% | CNY 26.10 | CNY 26.80 | CNY 24.78 | 11.20M |
| 2026-07-28 | CNY 25.98 | -6.65% | CNY 28.00 | CNY 28.23 | CNY 25.72 | 10.28M |
| 2026-07-27 | CNY 27.83 | +4.35% | CNY 27.06 | CNY 27.92 | CNY 26.22 | 10.29M |
| 2026-07-24 | CNY 26.67 | -4.20% | CNY 27.46 | CNY 28.10 | CNY 26.55 | 9.69M |
| 2026-07-23 | CNY 27.84 | +1.13% | CNY 27.78 | CNY 29.22 | CNY 27.40 | 13.17M |
| 2026-07-22 | CNY 27.53 | -3.67% | CNY 28.45 | CNY 29.25 | CNY 27.02 | 16.45M |
| 2026-07-21 | CNY 28.58 | +5.73% | CNY 27.00 | CNY 28.65 | CNY 24.00 | 21.01M |
| 2026-07-20 | CNY 27.03 | -13.53% | CNY 32.20 | CNY 32.50 | CNY 26.31 | 21.00M |
| 2026-07-17 | CNY 31.26 | -11.49% | CNY 35.57 | CNY 35.69 | CNY 30.61 | 18.07M |
| 2026-07-16 | CNY 35.32 | -7.35% | CNY 37.40 | CNY 38.54 | CNY 35.07 | 12.60M |
| 2026-07-15 | CNY 38.12 | -5.97% | CNY 40.98 | CNY 41.70 | CNY 38.02 | 12.67M |
| 2026-07-14 | CNY 40.54 | +1.71% | CNY 40.50 | CNY 40.88 | CNY 38.30 | 10.47M |
| 2026-07-13 | CNY 39.86 | -10.43% | CNY 43.50 | CNY 44.29 | CNY 39.77 | 14.32M |
| 2026-07-10 | CNY 44.50 | -2.20% | CNY 45.00 | CNY 46.74 | CNY 44.30 | 15.93M |
| 2026-07-09 | CNY 45.50 | +7.87% | CNY 42.47 | CNY 45.59 | CNY 42.40 | 20.68M |
| 2026-07-08 | CNY 42.18 | -2.70% | CNY 43.66 | CNY 43.94 | CNY 40.80 | 14.25M |
| 2026-07-07 | CNY 43.35 | -8.76% | CNY 46.93 | CNY 47.93 | CNY 42.92 | 20.95M |
| 2026-07-06 | CNY 47.51 | -2.22% | CNY 48.84 | CNY 49.76 | CNY 45.92 | 20.06M |
| 2026-07-03 | CNY 48.59 | +1.93% | CNY 48.18 | CNY 50.86 | CNY 45.70 | 21.92M |
| 2026-07-02 | CNY 47.67 | -4.81% | CNY 49.00 | CNY 51.05 | CNY 47.20 | 18.18M |
| 2026-07-01 | CNY 50.08 | +1.27% | CNY 50.50 | CNY 52.50 | CNY 48.38 | 24.30M |
| 2026-06-30 | CNY 49.45 | +1.52% | CNY 48.23 | CNY 50.00 | CNY 47.46 | 19.01M |
| 2026-06-29 | CNY 48.71 | -3.98% | CNY 50.70 | CNY 54.81 | CNY 47.72 | 25.18M |
| 2026-06-26 | CNY 50.73 | -6.61% | CNY 54.08 | CNY 54.20 | CNY 50.20 | 17.73M |
| 2026-06-25 | CNY 54.32 | -4.40% | CNY 55.38 | CNY 57.44 | CNY 52.58 | 24.04M |
| 2026-06-24 | CNY 56.82 | -0.73% | CNY 55.64 | CNY 57.80 | CNY 53.46 | 31.65M |
| 2026-06-23 | CNY 57.24 | -7.74% | CNY 60.80 | CNY 61.28 | CNY 55.55 | 28.16M |
| 2026-06-22 | CNY 62.04 | +3.83% | CNY 64.41 | CNY 66.00 | CNY 59.91 | 51.68M |
| 2026-06-18 | CNY 59.75 | +20.00% | CNY 52.27 | CNY 59.75 | CNY 52.27 | 30.52M |
| 2026-06-17 | CNY 49.79 | +20.00% | CNY 40.00 | CNY 49.79 | CNY 40.00 | 34.68M |
| 2026-06-16 | CNY 41.49 | +5.38% | CNY 39.92 | CNY 41.49 | CNY 39.20 | 24.62M |
| 2026-06-15 | CNY 39.37 | +16.14% | CNY 34.50 | CNY 39.80 | CNY 34.34 | 25.26M |
| 2026-06-12 | CNY 33.90 | -1.99% | CNY 35.20 | CNY 38.55 | CNY 33.90 | 26.06M |
| 2026-06-11 | CNY 34.59 | +5.75% | CNY 32.53 | CNY 35.98 | CNY 32.01 | 20.87M |
| 2026-06-10 | CNY 32.71 | -3.14% | CNY 33.03 | CNY 33.19 | CNY 32.01 | 10.40M |
| 2026-06-09 | CNY 33.77 | +5.66% | CNY 32.60 | CNY 34.00 | CNY 31.76 | 13.66M |
| 2026-06-08 | CNY 31.96 | -6.77% | CNY 32.50 | CNY 33.60 | CNY 31.35 | 12.66M |
| 2026-06-05 | CNY 34.28 | +0.82% | CNY 33.20 | CNY 35.28 | CNY 32.79 | 17.14M |
| 2026-06-04 | CNY 34.00 | +11.59% | CNY 29.99 | CNY 34.43 | CNY 29.99 | 18.61M |
| 2026-06-03 | CNY 30.47 | -0.13% | CNY 30.60 | CNY 32.16 | CNY 30.05 | 9.08M |
| 2026-06-02 | CNY 30.51 | +1.50% | CNY 29.65 | CNY 31.33 | CNY 29.51 | 9.30M |
| 2026-06-01 | CNY 30.06 | -3.68% | CNY 31.13 | CNY 31.59 | CNY 29.90 | 9.69M |
| 2026-05-29 | CNY 31.21 | -7.91% | CNY 33.88 | CNY 34.70 | CNY 30.98 | 13.50M |
| 2026-05-28 | CNY 33.89 | +3.29% | CNY 32.68 | CNY 34.29 | CNY 31.85 | 12.15M |
| 2026-05-27 | CNY 32.81 | -2.09% | CNY 33.00 | CNY 33.96 | CNY 32.70 | 9.39M |
| 2026-05-26 | CNY 33.51 | -2.79% | CNY 34.13 | CNY 35.94 | CNY 32.88 | 13.51M |