Skip to main content
logo
China Kings Resources Group Co.,Ltd. (SHA:603505)
China flag China · Delayed Price · Currency is CNY
19.00
+0.33 (1.77%)
May 8, 2026, 3:00 PM CST

SHA:603505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202618.6019.3618.5019.19-2.79%17,463,569
May 7, 202618.8618.9518.4018.6718.67-1.01%16,300,700
May 6, 202618.6119.0918.5818.8618.862.84%22,843,300
Apr 30, 202617.8118.8017.8118.3418.343.62%26,227,360
Apr 29, 202617.1017.7016.8917.7017.701.20%16,796,470
Apr 28, 202618.0018.0017.3317.4917.49-2.89%14,412,420
Apr 27, 202617.8018.1717.6918.0118.011.07%11,437,770
Apr 24, 202617.6817.9317.4817.8217.820.51%10,786,850
Apr 23, 202618.2818.4117.7117.7317.73-3.06%16,813,200
Apr 22, 202618.0818.4118.0318.2918.290.55%12,240,050
Apr 21, 202618.0218.3317.8818.1918.191.00%11,823,980
Apr 20, 202617.8818.1517.7318.0118.010.90%14,075,020
Apr 17, 202617.7417.9117.6717.8517.850.28%9,555,620
Apr 16, 202617.6317.8617.5617.8017.801.08%8,412,489
Apr 15, 202617.6817.9117.5317.6117.610.17%9,827,757
Apr 14, 202617.6417.7117.3417.5817.58-0.23%12,424,050
Apr 13, 202617.4117.7317.3717.6217.620.28%9,405,628
Apr 10, 202617.8718.1017.5017.5717.57-1.40%14,972,610
Apr 9, 202617.8517.8717.6217.8217.82-1.00%7,600,027
Apr 8, 202617.7718.0217.7018.0018.003.15%14,630,040
Apr 7, 202617.3617.7017.3617.4517.450.40%4,659,323
Apr 3, 202617.7117.7817.3017.3817.38-1.81%5,618,435
Apr 2, 202618.1118.1217.5517.7017.70-1.99%7,947,275
Apr 1, 202618.0118.2317.9218.0618.061.63%7,108,331
Mar 31, 202618.2018.3217.7417.7717.77-2.79%10,674,510
Mar 30, 202617.9018.8817.8318.2818.281.90%14,372,880
Mar 27, 202617.4718.2017.4217.9417.941.64%10,207,912
Mar 26, 202617.7018.1017.5317.6517.65-0.73%11,806,950
Mar 25, 202617.5017.8417.5017.7817.781.83%8,911,994
Mar 24, 202617.6017.6917.0217.4617.461.33%11,465,644
Mar 23, 202617.9618.1417.0617.2317.23-4.44%17,648,520
Mar 20, 202618.3318.6117.9818.0318.03-1.37%9,818,066
Mar 19, 202619.0819.1718.2618.2818.28-5.19%19,780,740
Mar 18, 202619.2219.3819.0019.2819.280.31%9,545,803
Mar 17, 202619.9220.1819.1519.2219.22-3.13%12,738,240
Mar 16, 202620.7920.9719.7719.8419.84-5.07%17,362,042
Mar 13, 202620.9621.6520.7020.9020.90-1.51%14,172,790
Mar 12, 202621.5021.5020.9021.2221.22-0.75%14,760,290
Mar 11, 202620.6521.4520.5521.3821.383.84%19,840,910
Mar 10, 202620.7720.8820.4320.5920.590.19%13,043,860
Mar 9, 202620.7120.8919.9120.5520.55-2.14%16,046,940
Mar 6, 202621.0021.3720.7121.0021.00-0.71%10,515,470
Mar 5, 202622.0022.0020.9421.1521.15-1.49%16,979,869
Mar 4, 202621.3222.0121.3121.4721.47-0.88%17,982,190
Mar 3, 202622.8623.0921.5521.6621.66-4.96%29,605,110
Mar 2, 202622.2923.0921.6522.7922.792.24%41,176,310
Feb 27, 202620.7022.4920.6422.2922.297.01%35,799,250
Feb 26, 202621.1021.1820.5520.8320.830.82%16,676,730
Feb 25, 202619.9120.9319.8820.6620.664.40%24,877,520
Feb 24, 202619.4320.0719.2819.7919.793.29%15,830,970