KBC Corporation, Ltd. (SHA:688598)
China · Delayed Price · Currency is CNY 24.91
+0.49 (2.01%)
Apr 29, 2026, 3:00 PM CST
KBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.17 | 25.26 | 24.15 | 24.91 | 24.91 | 2.01% | 5,227,358 |
| Apr 28, 2026 | 24.86 | 25.76 | 24.21 | 24.42 | 24.42 | -1.77% | 4,881,396 |
| Apr 27, 2026 | 23.40 | 25.01 | 23.33 | 24.86 | 24.86 | 6.15% | 7,426,025 |
| Apr 24, 2026 | 23.60 | 23.69 | 22.98 | 23.42 | 23.42 | -1.06% | 4,862,414 |
| Apr 23, 2026 | 24.24 | 24.26 | 23.53 | 23.67 | 23.67 | -1.99% | 4,661,273 |
| Apr 22, 2026 | 24.28 | 24.65 | 23.98 | 24.15 | 24.15 | -0.25% | 3,675,984 |
| Apr 21, 2026 | 24.26 | 24.80 | 24.03 | 24.21 | 24.21 | 0.62% | 4,662,597 |
| Apr 20, 2026 | 23.70 | 24.18 | 23.62 | 24.06 | 24.06 | 0.88% | 3,150,674 |
| Apr 17, 2026 | 23.42 | 24.08 | 23.33 | 23.85 | 23.85 | 1.15% | 3,172,461 |
| Apr 16, 2026 | 23.56 | 23.74 | 23.26 | 23.58 | 23.58 | 1.20% | 2,967,291 |
| Apr 15, 2026 | 23.50 | 23.65 | 23.21 | 23.30 | 23.30 | -0.60% | 2,648,798 |
| Apr 14, 2026 | 23.24 | 23.47 | 23.07 | 23.44 | 23.44 | 1.43% | 3,163,460 |
| Apr 13, 2026 | 22.66 | 23.38 | 22.53 | 23.11 | 23.11 | 1.49% | 3,276,117 |
| Apr 10, 2026 | 22.63 | 23.20 | 22.57 | 22.77 | 22.77 | 1.29% | 3,040,369 |
| Apr 9, 2026 | 22.80 | 22.80 | 22.26 | 22.48 | 22.48 | -1.71% | 2,842,831 |
| Apr 8, 2026 | 22.35 | 22.91 | 22.35 | 22.87 | 22.87 | 4.67% | 3,903,626 |
| Apr 7, 2026 | 21.49 | 22.08 | 21.10 | 21.85 | 21.85 | 3.07% | 3,624,542 |
| Apr 3, 2026 | 22.02 | 22.10 | 21.13 | 21.20 | 21.20 | -3.64% | 3,806,788 |
| Apr 2, 2026 | 23.00 | 23.01 | 21.81 | 22.00 | 22.00 | -4.39% | 4,360,110 |
| Apr 1, 2026 | 22.68 | 23.03 | 22.47 | 23.01 | 23.01 | 3.51% | 4,032,502 |
| Mar 31, 2026 | 23.03 | 23.33 | 22.19 | 22.23 | 22.23 | -3.72% | 3,713,073 |
| Mar 30, 2026 | 23.70 | 23.78 | 22.80 | 23.09 | 23.09 | -3.15% | 4,712,229 |
| Mar 27, 2026 | 23.00 | 24.05 | 22.86 | 23.84 | 23.84 | 2.19% | 3,634,458 |
| Mar 26, 2026 | 23.96 | 24.10 | 23.19 | 23.33 | 23.33 | -2.18% | 3,042,875 |
| Mar 25, 2026 | 23.69 | 24.26 | 23.69 | 23.85 | 23.85 | 0.46% | 3,983,813 |
| Mar 24, 2026 | 23.56 | 23.89 | 22.52 | 23.74 | 23.74 | 1.93% | 4,766,387 |
| Mar 23, 2026 | 24.20 | 24.76 | 23.18 | 23.29 | 23.29 | -5.52% | 6,258,217 |
| Mar 20, 2026 | 25.31 | 26.15 | 24.63 | 24.65 | 24.65 | -2.41% | 8,211,570 |
| Mar 19, 2026 | 25.30 | 25.60 | 25.01 | 25.26 | 25.26 | -1.29% | 3,009,728 |
| Mar 18, 2026 | 25.61 | 25.86 | 25.17 | 25.59 | 25.59 | 0.12% | 3,037,386 |
| Mar 17, 2026 | 26.30 | 26.89 | 25.52 | 25.56 | 25.56 | -3.29% | 3,859,041 |
| Mar 16, 2026 | 26.60 | 26.97 | 26.26 | 26.43 | 26.43 | -0.94% | 4,145,348 |
| Mar 13, 2026 | 26.49 | 27.42 | 26.47 | 26.68 | 26.68 | -0.26% | 4,267,643 |
| Mar 12, 2026 | 26.35 | 26.85 | 26.25 | 26.75 | 26.75 | 1.56% | 3,961,564 |
| Mar 11, 2026 | 26.27 | 26.88 | 26.10 | 26.34 | 26.34 | 0.69% | 4,165,289 |
| Mar 10, 2026 | 25.66 | 26.18 | 25.65 | 26.16 | 26.16 | 2.55% | 4,058,757 |
| Mar 9, 2026 | 25.46 | 25.70 | 24.86 | 25.51 | 25.51 | -1.05% | 3,929,324 |
| Mar 6, 2026 | 25.44 | 26.03 | 25.29 | 25.78 | 25.78 | 1.34% | 3,167,525 |
| Mar 5, 2026 | 25.98 | 26.40 | 25.36 | 25.44 | 25.44 | 0.16% | 4,598,744 |
| Mar 4, 2026 | 25.99 | 26.44 | 25.12 | 25.40 | 25.40 | -3.46% | 6,259,616 |
| Mar 3, 2026 | 27.37 | 28.20 | 26.21 | 26.31 | 26.31 | -3.87% | 6,101,277 |
| Mar 2, 2026 | 28.02 | 28.59 | 27.27 | 27.37 | 27.37 | -3.83% | 4,580,547 |
| Feb 27, 2026 | 27.90 | 28.59 | 27.90 | 28.46 | 28.46 | 1.10% | 3,202,914 |
| Feb 26, 2026 | 28.38 | 28.40 | 27.87 | 28.15 | 28.15 | -0.81% | 3,563,183 |
| Feb 25, 2026 | 27.93 | 28.47 | 27.76 | 28.38 | 28.38 | 1.39% | 3,530,751 |
| Feb 24, 2026 | 28.30 | 28.58 | 27.82 | 27.99 | 27.99 | - | 3,460,158 |
| Feb 13, 2026 | 28.45 | 28.73 | 27.98 | 27.99 | 27.99 | -2.44% | 3,347,033 |
| Feb 12, 2026 | 28.30 | 29.00 | 28.02 | 28.69 | 28.69 | 1.27% | 4,272,385 |
| Feb 11, 2026 | 28.50 | 28.98 | 28.33 | 28.33 | 28.33 | -1.39% | 3,517,737 |
| Feb 10, 2026 | 29.16 | 29.39 | 28.55 | 28.73 | 28.73 | -2.41% | 6,007,255 |