Skip to main content
logo
Shanghai Kai Kai Industry Company Limited (SHA:600272)
China flag China · Delayed Price · Currency is CNY
13.63
-0.23 (-1.66%)
Jan 30, 2026, 11:30 AM CST

SHA:600272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202613.9614.0513.6113.86--0.65%2,867,600
Jan 28, 202614.3514.4013.9113.9513.95-2.31%5,020,200
Jan 27, 202614.6014.6013.8814.2814.28-2.19%6,250,600
Jan 26, 202614.5014.7514.2814.6014.60-0.61%7,814,301
Jan 23, 202614.8014.8814.6214.6914.690.89%7,845,500
Jan 22, 202614.1914.5814.1314.5614.562.46%6,877,100
Jan 21, 202614.1614.2113.9714.2114.210.42%3,650,400
Jan 20, 202614.2314.3414.1014.1514.15-0.63%4,721,800
Jan 19, 202614.1014.2713.9814.2414.240.35%4,421,732
Jan 16, 202614.4114.4814.0814.1914.19-1.18%6,375,870
Jan 15, 202614.7614.7614.3214.3614.36-4.01%9,740,700
Jan 14, 202615.0515.2114.7714.9614.96-0.47%17,689,030
Jan 13, 202614.5315.2214.3015.0315.033.66%20,710,200
Jan 12, 202614.3114.5014.2014.5014.501.33%8,684,400
Jan 9, 202614.2014.3214.0414.3114.310.99%8,256,701
Jan 8, 202614.0014.2313.9614.1714.171.50%6,790,200
Jan 7, 202614.0114.1213.8813.9613.96-0.50%6,205,000
Jan 6, 202613.9514.2013.9114.0314.030.57%6,420,653
Jan 5, 202613.6014.0313.5713.9513.952.35%6,283,310
Dec 31, 202513.7913.7913.5213.6313.63-0.58%5,293,200
Dec 30, 202513.8013.9013.5113.7113.71-1.15%7,292,000
Dec 29, 202514.3614.4113.8113.8713.87-3.61%10,578,100
Dec 26, 202514.2214.6314.2114.3914.390.42%8,325,100
Dec 25, 202514.3014.4314.1314.3314.330.28%7,788,200
Dec 24, 202514.1514.3114.1114.2914.29-0.07%7,264,000
Dec 23, 202514.3814.4814.1014.3014.30-0.90%7,353,200
Dec 22, 202514.7614.7614.3414.4314.43-2.70%10,994,000
Dec 19, 202514.7914.9614.4314.8314.83-0.20%12,971,000
Dec 18, 202514.0115.1714.0114.8614.865.09%18,962,007
Dec 17, 202514.1414.4913.8814.1414.14-0.35%10,053,001
Dec 16, 202514.4814.9014.1614.1914.19-3.01%11,360,000
Dec 15, 202514.5014.7913.8314.6314.630.90%12,900,800
Dec 12, 202514.7215.1314.4914.5014.50-2.29%11,211,500
Dec 11, 202515.8115.8514.8114.8414.84-6.90%16,220,400
Dec 10, 202515.5016.1015.4215.9415.941.46%15,701,701
Dec 9, 202516.6416.8415.6015.7115.71-7.04%21,924,500
Dec 8, 202516.5517.3916.3316.9016.900.24%24,386,150
Dec 5, 202517.0517.5016.3316.8616.86-5.70%32,129,100
Dec 4, 202516.4018.1815.8217.8817.888.17%44,270,810
Dec 3, 202516.6918.4016.1816.5316.53-1.20%45,647,480
Dec 2, 202515.0016.7315.0016.7316.739.99%30,580,320
Dec 1, 202514.6915.5014.4915.2115.213.05%20,480,800
Nov 28, 202514.6014.9514.3314.7614.76-0.81%13,605,010
Nov 27, 202515.2115.3414.3014.8814.88-6.12%27,430,210
Nov 26, 202514.7916.2714.7215.8515.857.17%39,170,100
Nov 25, 202514.7715.1614.5314.7914.79-0.07%22,410,100
Nov 24, 202514.1915.3013.9514.8014.806.40%26,338,890
Nov 21, 202514.1214.9213.8213.9113.91-4.60%19,334,551
Nov 20, 202514.0014.9913.6614.5814.584.14%25,430,210
Nov 19, 202514.3814.5613.9214.0014.00-2.78%14,193,540