Skip to main content
logo
China Kings Resources Group Co.,Ltd. (SHA:603505)
China flag China · Delayed Price · Currency is CNY
14.60
-0.33 (-2.21%)
Sep 14, 2026, 3:00 PM CST

SHA:603505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.3815.4814.7014.9314.93-1.84%10,781,887
Sep 10, 202615.4115.5715.1915.2115.21-2.31%7,038,842
Sep 9, 202615.5615.6915.3715.5715.570.13%6,341,528
Sep 8, 202615.3815.6115.3115.5515.551.37%7,562,887
Sep 7, 202615.3415.4215.1915.3415.340.07%5,914,528
Sep 4, 202615.6615.7615.2915.3315.33-1.98%8,537,500
Sep 3, 202615.7315.8015.5615.6415.64-0.19%6,323,557
Sep 2, 202615.7815.7815.5515.6715.67-1.45%6,479,792
Sep 1, 202615.9916.1915.8815.9015.90-0.93%7,626,172
Aug 31, 202616.1016.1215.7516.0516.05-1.29%10,393,628
Aug 28, 202616.0916.3115.9516.2616.262.33%13,911,145
Aug 27, 202615.4115.9915.3315.8915.893.25%14,005,740
Aug 26, 202615.1415.4915.1415.3915.391.25%7,746,523
Aug 25, 202615.2815.3015.0415.2015.20-0.91%7,907,580
Aug 24, 202615.2615.6515.2415.3415.340.39%11,334,508
Aug 21, 202615.1515.3614.9715.2815.28-0.71%10,091,970
Aug 20, 202615.5915.7015.3515.3915.39-0.58%7,679,047
Aug 19, 202615.9816.0915.4615.4815.48-4.21%13,917,810
Aug 18, 202616.5416.6616.0916.1616.16-1.88%12,197,510
Aug 17, 202616.4216.4916.2616.4716.470.24%10,268,376
Aug 14, 202616.3916.7016.3616.4316.430.24%8,863,141
Aug 13, 202616.5916.7816.3816.3916.39-1.38%11,810,924
Aug 12, 202616.6616.7416.5516.6216.620.06%9,261,795
Aug 11, 202616.7316.7916.5716.6116.61-1.37%12,117,322
Aug 10, 202616.7116.9916.6916.8416.840.84%14,714,256
Aug 7, 202616.9216.9216.4716.7016.70-1.88%16,507,900
Aug 6, 202616.6517.0716.5217.0217.022.04%19,513,160
Aug 5, 202616.4016.7616.3116.6816.681.96%13,743,652
Aug 4, 202616.2316.4216.2016.3616.360.80%10,637,420
Aug 3, 202615.9216.2815.8216.2316.231.18%8,492,707
Jul 31, 202616.1116.3716.0016.0416.040.63%13,363,440
Jul 30, 202615.9816.3615.8215.9415.94-0.93%10,756,620
Jul 29, 202615.9216.2615.5116.0916.091.07%12,690,090
Jul 28, 202616.0016.1815.8515.9215.92-2.15%10,161,480
Jul 27, 202615.8816.3715.8116.2716.272.52%16,123,148
Jul 24, 202615.6616.2815.6215.8715.87-0.56%21,532,330
Jul 23, 202614.9516.0714.8115.9615.967.04%24,494,480
Jul 22, 202614.8815.1214.7714.9114.91-1.45%14,458,400
Jul 21, 202614.6415.3214.0615.1315.132.09%22,884,319
Jul 20, 202616.1916.2614.7814.8214.82-7.84%29,338,192
Jul 17, 202615.8816.4015.7616.0816.081.52%27,503,322
Jul 16, 202615.7616.0315.6815.8415.84-0.56%14,853,605
Jul 15, 202616.1716.2815.9315.9815.93-1.18%19,650,480
Jul 14, 202615.7516.2015.5016.1716.122.21%22,011,457
Jul 13, 202616.7116.7615.7515.8215.77-5.33%33,471,987
Jul 10, 202617.0217.8216.6616.7116.66-2.39%43,447,914
Jul 9, 202617.9618.1016.6417.1217.07-4.25%43,806,144
Jul 8, 202619.3419.4217.8817.8817.82-7.55%43,403,482
Jul 7, 202619.9920.4519.1019.3419.28-4.45%37,416,874
Jul 6, 202622.0922.4020.2220.2420.18-8.58%61,908,140