Konka Group Co., Ltd. (SHE:000016)
China · Delayed Price · Currency is CNY 3.090
+0.150 (5.10%)
May 8, 2026, 3:04 PM CST
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 5.10% | 86,116,588 |
| May 7, 2026 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -4.55% | 115,231,070 |
| May 6, 2026 | 3.15 | 3.23 | 3.08 | 3.08 | 3.08 | -4.94% | 49,581,356 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | 22,094,500 |
| Apr 28, 2026 | 3.39 | 3.49 | 3.33 | 3.41 | 3.41 | 0.29% | 55,182,930 |
| Apr 27, 2026 | 3.18 | 3.44 | 3.13 | 3.40 | 3.40 | 6.58% | 63,708,707 |
| Apr 24, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.93% | 30,774,490 |
| Apr 23, 2026 | 3.37 | 3.38 | 3.19 | 3.22 | 3.22 | -5.01% | 49,977,490 |
| Apr 22, 2026 | 3.35 | 3.43 | 3.32 | 3.39 | 3.39 | -0.59% | 43,645,302 |
| Apr 21, 2026 | 3.28 | 3.42 | 3.26 | 3.41 | 3.41 | 4.60% | 82,251,050 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.17 | 3.26 | 3.26 | 2.52% | 56,430,730 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | -3.34% | 45,903,962 |
| Apr 16, 2026 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | 3.46% | 47,743,220 |
| Apr 15, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | -2.45% | 34,192,000 |
| Apr 14, 2026 | 3.24 | 3.39 | 3.20 | 3.26 | 3.26 | 0.93% | 57,972,668 |
| Apr 13, 2026 | 3.09 | 3.34 | 3.07 | 3.23 | 3.23 | 3.19% | 46,639,331 |
| Apr 10, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 25,464,700 |
| Apr 9, 2026 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -3.37% | 30,235,700 |
| Apr 8, 2026 | 3.20 | 3.27 | 3.15 | 3.26 | 3.26 | 4.82% | 50,843,620 |
| Apr 7, 2026 | 3.04 | 3.16 | 2.99 | 3.11 | 3.11 | 1.30% | 47,240,070 |
| Apr 3, 2026 | 3.26 | 3.28 | 3.05 | 3.07 | 3.07 | -5.83% | 56,668,110 |
| Apr 2, 2026 | 3.47 | 3.49 | 3.23 | 3.26 | 3.26 | -6.05% | 83,794,180 |
| Apr 1, 2026 | 3.33 | 3.60 | 3.31 | 3.47 | 3.47 | 5.79% | 104,687,300 |
| Mar 31, 2026 | 3.26 | 3.43 | 3.25 | 3.28 | 3.28 | 0.92% | 50,061,340 |
| Mar 30, 2026 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | 0.31% | 20,473,360 |
| Mar 27, 2026 | 3.14 | 3.26 | 3.09 | 3.24 | 3.24 | 2.21% | 28,104,843 |
| Mar 26, 2026 | 3.31 | 3.34 | 3.15 | 3.17 | 3.17 | -4.23% | 30,781,280 |
| Mar 25, 2026 | 3.18 | 3.32 | 3.17 | 3.31 | 3.31 | 4.42% | 36,894,420 |
| Mar 24, 2026 | 3.06 | 3.18 | 3.01 | 3.17 | 3.17 | 5.32% | 40,971,280 |
| Mar 23, 2026 | 3.13 | 3.15 | 2.99 | 3.01 | 3.01 | -6.23% | 38,440,530 |
| Mar 20, 2026 | 3.27 | 3.34 | 3.17 | 3.21 | 3.21 | -1.53% | 37,771,330 |
| Mar 19, 2026 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -3.26% | 33,485,600 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.30 | 3.37 | 3.37 | -0.59% | 32,528,770 |
| Mar 17, 2026 | 3.40 | 3.54 | 3.36 | 3.39 | 3.39 | 0.30% | 55,583,050 |
| Mar 16, 2026 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | 2.42% | 34,851,110 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.65% | 39,139,014 |
| Mar 12, 2026 | 3.47 | 3.50 | 3.37 | 3.39 | 3.39 | -2.59% | 38,451,080 |
| Mar 11, 2026 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.85% | 32,295,800 |
| Mar 10, 2026 | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | 1.74% | 33,069,691 |
| Mar 9, 2026 | 3.45 | 3.48 | 3.37 | 3.45 | 3.45 | -2.54% | 46,644,460 |
| Mar 6, 2026 | 3.51 | 3.54 | 3.47 | 3.54 | 3.54 | -0.28% | 33,241,230 |
| Mar 5, 2026 | 3.53 | 3.73 | 3.53 | 3.55 | 3.55 | 2.60% | 53,908,730 |
| Mar 4, 2026 | 3.47 | 3.54 | 3.44 | 3.46 | 3.46 | -1.14% | 34,428,062 |
| Mar 3, 2026 | 3.67 | 3.70 | 3.49 | 3.50 | 3.50 | -4.63% | 43,747,940 |
| Mar 2, 2026 | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | -3.93% | 42,330,860 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | -0.78% | 35,155,180 |
| Feb 26, 2026 | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | -1.79% | 37,496,920 |
| Feb 25, 2026 | 3.91 | 3.97 | 3.85 | 3.92 | 3.92 | 0.51% | 48,790,330 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.80 | 3.90 | 3.90 | -1.02% | 89,458,840 |
| Feb 13, 2026 | 3.75 | 4.13 | 3.74 | 3.94 | 3.94 | 5.07% | 128,293,300 |