Konka Group Co., Ltd. (SHE:000016)
China · Delayed Price · Currency is CNY 4.850
+0.020 (0.41%)
Aug 1, 2025, 3:04 PM CST
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.83 | 4.93 | 4.80 | 4.85 | 4.85 | 0.41% | 28,959,712 |
| Jul 31, 2025 | 4.95 | 4.99 | 4.81 | 4.83 | 4.83 | -3.40% | 64,094,302 |
| Jul 30, 2025 | 4.92 | 5.10 | 4.88 | 5.00 | 5.00 | 1.83% | 82,608,199 |
| Jul 29, 2025 | 4.94 | 4.94 | 4.86 | 4.91 | 4.91 | -0.61% | 31,302,770 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | -0.20% | 24,274,998 |
| Jul 25, 2025 | 4.97 | 4.99 | 4.93 | 4.95 | 4.95 | -0.60% | 24,838,900 |
| Jul 24, 2025 | 4.89 | 4.98 | 4.88 | 4.98 | 4.98 | 1.22% | 32,534,084 |
| Jul 23, 2025 | 4.99 | 5.01 | 4.91 | 4.92 | 4.92 | -1.40% | 40,335,900 |
| Jul 22, 2025 | 5.06 | 5.07 | 4.94 | 4.99 | 4.99 | -0.99% | 44,234,300 |
| Jul 21, 2025 | 5.03 | 5.04 | 5.00 | 5.04 | 5.04 | 0.40% | 30,047,100 |
| Jul 18, 2025 | 5.04 | 5.06 | 4.98 | 5.02 | 5.02 | -0.40% | 31,373,200 |
| Jul 17, 2025 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 0.40% | 31,607,100 |
| Jul 16, 2025 | 4.99 | 5.09 | 4.98 | 5.02 | 5.02 | 0.80% | 38,328,604 |
| Jul 15, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -5.14% | 87,460,579 |
| Jul 14, 2025 | 5.33 | 5.40 | 5.23 | 5.25 | 5.25 | -1.32% | 52,245,900 |
| Jul 11, 2025 | 5.29 | 5.34 | 5.22 | 5.32 | 5.32 | 0.95% | 67,396,113 |
| Jul 10, 2025 | 5.19 | 5.34 | 5.17 | 5.27 | 5.27 | 1.15% | 60,728,500 |
| Jul 9, 2025 | 5.28 | 5.33 | 5.18 | 5.21 | 5.21 | -1.88% | 59,691,755 |
| Jul 8, 2025 | 5.22 | 5.38 | 5.15 | 5.31 | 5.31 | 1.92% | 84,550,549 |
| Jul 7, 2025 | 5.29 | 5.30 | 5.18 | 5.21 | 5.21 | -0.19% | 53,852,626 |
| Jul 4, 2025 | 5.19 | 5.31 | 5.12 | 5.22 | 5.22 | 0.38% | 85,562,900 |
| Jul 3, 2025 | 5.08 | 5.32 | 5.07 | 5.20 | 5.20 | 2.16% | 95,993,602 |
| Jul 2, 2025 | 5.12 | 5.16 | 5.07 | 5.09 | 5.09 | -0.97% | 44,070,753 |
| Jul 1, 2025 | 5.20 | 5.23 | 5.11 | 5.14 | 5.14 | -0.39% | 51,227,293 |
| Jun 30, 2025 | 5.12 | 5.19 | 5.10 | 5.16 | 5.16 | 1.18% | 69,580,941 |
| Jun 27, 2025 | 5.04 | 5.12 | 5.02 | 5.10 | 5.10 | 0.99% | 65,261,972 |
| Jun 26, 2025 | 5.07 | 5.14 | 5.02 | 5.05 | 5.05 | -2.13% | 85,265,399 |
| Jun 25, 2025 | 5.07 | 5.38 | 5.02 | 5.16 | 5.16 | 1.78% | 183,152,311 |
| Jun 24, 2025 | 4.62 | 5.07 | 4.61 | 5.07 | 5.07 | 9.98% | 62,226,629 |
| Jun 23, 2025 | 4.52 | 4.62 | 4.49 | 4.61 | 4.61 | 1.10% | 24,262,259 |
| Jun 20, 2025 | 4.60 | 4.65 | 4.55 | 4.56 | 4.56 | -1.30% | 20,725,472 |
| Jun 19, 2025 | 4.70 | 4.73 | 4.61 | 4.62 | 4.62 | -1.70% | 26,497,700 |
| Jun 18, 2025 | 4.69 | 4.72 | 4.66 | 4.70 | 4.70 | -0.21% | 19,414,948 |
| Jun 17, 2025 | 4.67 | 4.75 | 4.67 | 4.71 | 4.71 | 0.21% | 18,835,300 |
| Jun 16, 2025 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 18,521,120 |
| Jun 13, 2025 | 4.72 | 4.77 | 4.67 | 4.71 | 4.71 | -1.67% | 31,990,522 |
| Jun 12, 2025 | 4.79 | 4.82 | 4.77 | 4.79 | 4.79 | -0.62% | 26,838,900 |
| Jun 11, 2025 | 4.65 | 4.87 | 4.65 | 4.82 | 4.82 | -2.23% | 54,593,499 |
| Jun 10, 2025 | 5.00 | 5.01 | 4.86 | 4.93 | 4.93 | -1.79% | 39,625,500 |
| Jun 9, 2025 | 4.93 | 5.05 | 4.92 | 5.02 | 5.02 | 1.83% | 40,559,200 |
| Jun 6, 2025 | 4.93 | 4.97 | 4.89 | 4.93 | 4.93 | -0.20% | 25,971,804 |
| Jun 5, 2025 | 4.91 | 4.94 | 4.86 | 4.94 | 4.94 | 0.82% | 28,358,156 |
| Jun 4, 2025 | 4.90 | 4.93 | 4.88 | 4.90 | 4.90 | - | 25,702,414 |
| Jun 3, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | -0.41% | 20,456,776 |
| May 30, 2025 | 4.98 | 4.98 | 4.89 | 4.92 | 4.92 | -1.99% | 29,730,200 |
| May 29, 2025 | 4.90 | 5.02 | 4.89 | 5.02 | 5.02 | 2.03% | 40,041,906 |
| May 28, 2025 | 4.95 | 4.98 | 4.89 | 4.92 | 4.92 | -0.81% | 29,592,120 |
| May 27, 2025 | 4.97 | 4.99 | 4.91 | 4.96 | 4.96 | -0.60% | 29,623,649 |
| May 26, 2025 | 4.96 | 5.01 | 4.92 | 4.99 | 4.99 | 0.81% | 31,209,449 |
| May 23, 2025 | 5.09 | 5.13 | 4.95 | 4.95 | 4.95 | -2.37% | 58,285,822 |