Konka Group Co., Ltd. (SHE:000016)
China · Delayed Price · Currency is CNY 5.00
+0.03 (0.60%)
Oct 20, 2025, 3:04 PM CST
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | 0.60% | 17,546,988 |
| Oct 17, 2025 | 5.08 | 5.11 | 4.96 | 4.97 | 4.97 | -2.17% | 30,578,711 |
| Oct 16, 2025 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | -1.17% | 23,593,802 |
| Oct 15, 2025 | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | 0.59% | 22,305,010 |
| Oct 14, 2025 | 5.25 | 5.26 | 5.10 | 5.11 | 5.11 | -1.73% | 32,052,863 |
| Oct 13, 2025 | 5.09 | 5.22 | 5.04 | 5.20 | 5.20 | -1.52% | 35,143,001 |
| Oct 10, 2025 | 5.40 | 5.41 | 5.27 | 5.28 | 5.28 | -2.58% | 40,669,300 |
| Oct 9, 2025 | 5.36 | 5.54 | 5.36 | 5.42 | 5.42 | 2.85% | 57,252,566 |
| Sep 30, 2025 | 5.22 | 5.37 | 5.20 | 5.27 | 5.27 | 1.15% | 36,901,661 |
| Sep 29, 2025 | 5.18 | 5.22 | 5.07 | 5.21 | 5.21 | - | 35,749,736 |
| Sep 26, 2025 | 5.33 | 5.33 | 5.18 | 5.21 | 5.21 | -2.25% | 43,610,054 |
| Sep 25, 2025 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -2.38% | 36,684,746 |
| Sep 24, 2025 | 5.36 | 5.47 | 5.27 | 5.46 | 5.46 | 1.87% | 46,690,715 |
| Sep 23, 2025 | 5.52 | 5.54 | 5.25 | 5.36 | 5.36 | -2.90% | 65,496,576 |
| Sep 22, 2025 | 5.60 | 5.63 | 5.46 | 5.52 | 5.52 | -1.25% | 55,746,235 |
| Sep 19, 2025 | 5.60 | 5.72 | 5.54 | 5.59 | 5.59 | 0.36% | 68,920,740 |
| Sep 18, 2025 | 5.54 | 5.78 | 5.50 | 5.57 | 5.57 | 0.54% | 105,605,283 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.25% | 41,933,823 |
| Sep 16, 2025 | 5.53 | 5.62 | 5.50 | 5.61 | 5.61 | 0.54% | 52,019,886 |
| Sep 15, 2025 | 5.61 | 5.68 | 5.52 | 5.58 | 5.58 | 0.90% | 66,144,625 |
| Sep 12, 2025 | 5.51 | 5.72 | 5.50 | 5.53 | 5.53 | 2.41% | 102,576,553 |
| Sep 11, 2025 | 5.30 | 5.43 | 5.22 | 5.40 | 5.40 | 1.89% | 47,718,370 |
| Sep 10, 2025 | 5.28 | 5.34 | 5.25 | 5.30 | 5.30 | 0.19% | 31,357,594 |
| Sep 9, 2025 | 5.42 | 5.43 | 5.26 | 5.29 | 5.29 | -2.76% | 46,261,480 |
| Sep 8, 2025 | 5.50 | 5.53 | 5.39 | 5.44 | 5.44 | -0.91% | 48,375,204 |
| Sep 5, 2025 | 5.39 | 5.50 | 5.28 | 5.49 | 5.49 | 1.10% | 59,196,403 |
| Sep 4, 2025 | 5.41 | 5.57 | 5.33 | 5.43 | 5.43 | 0.37% | 67,195,284 |
| Sep 3, 2025 | 5.59 | 5.65 | 5.37 | 5.41 | 5.41 | -2.87% | 65,855,496 |
| Sep 2, 2025 | 5.83 | 5.85 | 5.52 | 5.57 | 5.57 | -3.80% | 73,704,300 |
| Sep 1, 2025 | 5.76 | 5.84 | 5.72 | 5.79 | 5.79 | 1.40% | 64,216,397 |
| Aug 29, 2025 | 5.96 | 5.98 | 5.67 | 5.71 | 5.71 | -4.19% | 99,121,201 |
| Aug 28, 2025 | 5.92 | 6.01 | 5.70 | 5.96 | 5.96 | 1.19% | 117,566,848 |
| Aug 27, 2025 | 6.14 | 6.21 | 5.88 | 5.89 | 5.89 | -4.54% | 174,495,859 |
| Aug 26, 2025 | 6.28 | 6.50 | 6.12 | 6.17 | 6.17 | 0.82% | 307,582,795 |
| Aug 25, 2025 | 5.75 | 6.12 | 5.66 | 6.12 | 6.12 | 10.07% | 174,962,402 |
| Aug 22, 2025 | 5.55 | 5.62 | 5.51 | 5.56 | 5.56 | - | 67,006,218 |
| Aug 21, 2025 | 5.63 | 5.70 | 5.51 | 5.56 | 5.56 | -1.07% | 98,419,757 |
| Aug 20, 2025 | 5.55 | 5.67 | 5.48 | 5.62 | 5.62 | 2.00% | 118,286,675 |
| Aug 19, 2025 | 5.43 | 5.62 | 5.42 | 5.51 | 5.51 | 0.73% | 126,257,896 |
| Aug 18, 2025 | 5.36 | 5.65 | 5.34 | 5.47 | 5.47 | 2.63% | 162,300,967 |
| Aug 15, 2025 | 5.35 | 5.46 | 5.30 | 5.33 | 5.33 | -0.19% | 93,323,580 |
| Aug 14, 2025 | 5.45 | 5.49 | 5.30 | 5.34 | 5.34 | -2.73% | 99,491,848 |
| Aug 13, 2025 | 5.41 | 5.53 | 5.30 | 5.49 | 5.49 | 3.39% | 179,591,700 |
| Aug 12, 2025 | 5.40 | 5.42 | 5.27 | 5.31 | 5.31 | -2.03% | 190,131,201 |
| Aug 11, 2025 | 4.93 | 5.42 | 4.91 | 5.42 | 5.42 | 9.94% | 242,174,119 |
| Aug 8, 2025 | 4.97 | 5.03 | 4.92 | 4.93 | 4.93 | -1.20% | 31,793,100 |
| Aug 7, 2025 | 4.91 | 5.08 | 4.88 | 4.99 | 4.99 | 1.84% | 67,960,837 |
| Aug 6, 2025 | 4.89 | 4.91 | 4.85 | 4.90 | 4.90 | -0.20% | 22,703,022 |
| Aug 5, 2025 | 4.83 | 4.95 | 4.82 | 4.91 | 4.91 | 1.45% | 36,074,024 |
| Aug 4, 2025 | 4.81 | 4.85 | 4.75 | 4.84 | 4.84 | -0.21% | 19,445,400 |