Konka Group Co., Ltd. (SHE:000016)
China · Delayed Price · Currency is CNY 2.680
-0.140 (-4.96%)
Jun 18, 2026, 3:05 PM CST
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.82 | 2.83 | 2.68 | 2.68 | 2.68 | -4.96% | 29,653,000 |
| Jun 17, 2026 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | -2.76% | 18,126,490 |
| Jun 16, 2026 | 2.87 | 2.93 | 2.80 | 2.90 | 2.90 | 1.40% | 23,569,200 |
| Jun 15, 2026 | 2.81 | 2.93 | 2.81 | 2.86 | 2.86 | 0.70% | 21,522,600 |
| Jun 12, 2026 | 2.84 | 2.86 | 2.75 | 2.84 | 2.84 | 1.07% | 21,631,350 |
| Jun 11, 2026 | 2.90 | 2.96 | 2.79 | 2.81 | 2.81 | -4.42% | 30,254,300 |
| Jun 10, 2026 | 3.04 | 3.05 | 2.93 | 2.94 | 2.94 | -4.55% | 40,037,512 |
| Jun 9, 2026 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 16,566,623 |
| Jun 8, 2026 | 3.08 | 3.15 | 3.03 | 3.06 | 3.06 | -3.77% | 28,754,136 |
| Jun 5, 2026 | 3.20 | 3.24 | 3.17 | 3.18 | 3.18 | -0.93% | 20,680,140 |
| Jun 4, 2026 | 3.34 | 3.36 | 3.17 | 3.21 | 3.21 | -3.89% | 38,420,503 |
| Jun 3, 2026 | 3.38 | 3.45 | 3.31 | 3.34 | 3.34 | -0.89% | 28,482,581 |
| Jun 2, 2026 | 3.40 | 3.49 | 3.35 | 3.37 | 3.37 | - | 28,767,736 |
| Jun 1, 2026 | 3.42 | 3.45 | 3.29 | 3.37 | 3.37 | -2.60% | 35,725,340 |
| May 29, 2026 | 3.45 | 3.58 | 3.44 | 3.46 | 3.46 | - | 32,117,180 |
| May 28, 2026 | 3.46 | 3.53 | 3.45 | 3.46 | 3.46 | -1.42% | 29,758,600 |
| May 27, 2026 | 3.60 | 3.64 | 3.45 | 3.51 | 3.51 | -1.40% | 47,570,750 |
| May 26, 2026 | 3.52 | 3.56 | 3.36 | 3.56 | 3.56 | 2.59% | 60,451,670 |
| May 25, 2026 | 3.28 | 3.47 | 3.25 | 3.47 | 3.47 | 5.15% | 45,871,506 |
| May 22, 2026 | 3.26 | 3.33 | 3.21 | 3.30 | 3.30 | 1.23% | 27,632,717 |
| May 21, 2026 | 3.24 | 3.38 | 3.23 | 3.26 | 3.26 | 0.93% | 39,675,442 |
| May 20, 2026 | 3.25 | 3.35 | 3.20 | 3.23 | 3.23 | 0.94% | 37,277,800 |
| May 19, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 4.92% | 31,525,440 |
| May 18, 2026 | 3.16 | 3.17 | 3.03 | 3.05 | 3.05 | -4.39% | 38,226,145 |
| May 15, 2026 | 3.22 | 3.25 | 3.15 | 3.19 | 3.19 | -1.54% | 31,592,110 |
| May 14, 2026 | 3.22 | 3.29 | 3.18 | 3.24 | 3.24 | 0.62% | 36,804,977 |
| May 13, 2026 | 3.22 | 3.28 | 3.18 | 3.22 | 3.22 | 0.94% | 42,783,192 |
| May 12, 2026 | 3.15 | 3.28 | 3.13 | 3.19 | 3.19 | 2.24% | 61,260,785 |
| May 11, 2026 | 3.08 | 3.13 | 3.00 | 3.12 | 3.12 | 0.97% | 78,052,872 |
| 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 |