Skip to main content
logo
Shanghai Kai Kai Industry Company Limited (SHA:600272)
China flag China · Delayed Price · Currency is CNY
13.25
-0.11 (-0.82%)
Aug 29, 2025, 2:45 PM CST

SHA:600272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202513.3313.4013.2313.2713.27-0.67%3,667,041
Aug 28, 202513.4513.6212.9413.3613.36-0.89%6,510,111
Aug 27, 202513.8813.9013.4613.4813.48-2.88%6,306,400
Aug 26, 202513.8113.9413.7413.8813.880.14%4,819,600
Aug 25, 202513.9814.1013.7613.8613.86-0.86%7,844,800
Aug 22, 202513.9914.2113.7613.9813.98-0.14%9,611,902
Aug 21, 202513.9314.3013.9214.0014.000.86%7,270,500
Aug 20, 202513.8013.9213.6813.8813.880.36%4,407,000
Aug 19, 202513.6614.0513.6613.8313.831.24%6,823,400
Aug 18, 202513.6513.8513.6213.6613.660.15%4,741,802
Aug 15, 202513.4013.7013.4013.6413.641.72%4,567,801
Aug 14, 202513.8713.9013.4013.4113.41-3.32%6,699,202
Aug 13, 202514.1714.1913.7713.8713.87-1.42%6,943,640
Aug 12, 202514.1514.5013.9814.0714.07-0.21%6,584,900
Aug 11, 202514.0214.1313.9214.1014.100.93%4,327,600
Aug 8, 202513.9514.0413.8213.9713.97-4,392,000
Aug 7, 202514.1814.2713.9513.9713.97-1.55%6,141,900
Aug 6, 202514.4314.4914.1014.1914.19-1.53%6,162,400
Aug 5, 202514.2714.4314.2014.4114.411.26%4,477,301
Aug 4, 202514.2114.3414.0514.2314.23-0.42%3,885,886
Aug 1, 202514.0414.4114.0214.2914.291.78%6,112,341
Jul 31, 202514.3414.3414.0014.0414.04-2.09%4,373,501
Jul 30, 202514.2514.4914.1714.3414.340.07%4,876,440
Jul 29, 202514.3014.4214.0614.3314.330.35%4,309,541
Jul 28, 202514.3214.4214.2314.2814.280.07%2,803,800
Jul 25, 202514.3514.4414.2214.2714.27-0.35%3,286,900
Jul 24, 202514.1414.3914.1414.3214.321.27%3,867,000
Jul 23, 202514.2514.3314.1014.1414.14-1.05%3,367,800
Jul 22, 202514.5414.5514.2414.2914.29-1.72%4,617,900
Jul 21, 202514.4914.6914.2814.5414.540.14%5,674,500
Jul 18, 202514.6514.7314.2914.5214.52-0.14%6,352,800
Jul 17, 202514.3914.7214.3014.5414.541.04%7,916,600
Jul 16, 202513.9014.5513.8814.3914.393.23%8,779,500
Jul 15, 202514.2714.2813.7313.9413.94-2.45%4,046,300
Jul 14, 202513.9814.5013.9814.2914.291.49%5,785,913
Jul 11, 202514.0214.1013.8314.0814.080.57%4,117,400
Jul 10, 202513.9414.0613.8814.0014.000.43%2,722,000
Jul 9, 202514.0014.0813.8913.9413.94-0.78%4,050,250
Jul 8, 202514.0814.2213.9714.0514.05-0.21%4,398,101
Jul 7, 202514.0014.2913.9514.0814.08-0.21%6,211,900
Jul 4, 202514.0514.3013.8814.1114.111.36%10,701,000
Jul 3, 202513.7614.5813.6313.9213.921.53%10,239,713
Jul 2, 202513.7313.8013.6113.7113.71-2,480,700
Jul 1, 202513.6013.7213.5713.7113.710.51%3,285,474
Jun 30, 202513.5213.6813.4713.6413.640.81%2,684,000
Jun 27, 202513.4713.7213.3613.5313.531.12%2,776,201
Jun 26, 202513.5613.5613.3313.3813.38-0.74%2,129,101
Jun 25, 202513.4613.5813.3413.4813.480.15%2,274,500
Jun 24, 202513.1813.4713.1813.4613.462.20%2,674,600
Jun 23, 202512.9913.2212.8213.1713.171.70%2,480,100