Skip to main content
logo
Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (SHE:000048)
China flag China · Delayed Price · Currency is CNY
15.39
-0.16 (-1.03%)
Apr 16, 2026, 3:04 PM CST

SHE:000048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202615.5315.6315.3115.3915.39-1.03%11,776,800
Apr 15, 202615.6415.7415.2815.5515.55-0.70%16,453,500
Apr 14, 202615.3015.6815.0615.6615.661.69%20,534,540
Apr 13, 202615.1315.5215.0215.4015.400.33%14,815,870
Apr 10, 202615.7515.9015.3115.3515.35-2.04%19,009,530
Apr 9, 202616.2216.2915.5715.6715.67-5.66%26,104,500
Apr 8, 202616.2516.9516.2116.6116.612.78%26,326,460
Apr 7, 202616.5416.7016.0816.1616.16-6.26%31,367,410
Apr 3, 202617.8818.2017.2417.2417.24-10.02%39,355,303
Apr 2, 202620.0020.6019.1619.1619.16-10.00%13,626,200
Apr 1, 202623.3223.3721.2921.2921.29-10.02%15,401,800
Mar 31, 202623.3024.2423.0623.6623.664.64%37,530,180
Mar 30, 202620.7122.6120.5022.6122.6110.02%39,115,220
Mar 27, 202619.8120.9519.1120.5520.552.75%15,713,070
Mar 26, 202619.6720.2919.5320.0020.001.63%12,342,290
Mar 25, 202619.9020.1519.5519.6819.68-1.20%9,472,004
Mar 24, 202619.6819.9619.2319.9219.922.68%11,726,900
Mar 23, 202620.2120.2119.1019.4019.40-4.95%17,743,993
Mar 20, 202621.2321.6520.3120.4120.41-4.63%18,896,990
Mar 19, 202621.9222.0020.7621.4021.400.47%29,163,051
Mar 18, 202619.5021.3019.5021.3021.3010.02%14,141,520
Mar 17, 202620.2920.4919.3019.3619.36-3.97%13,464,740
Mar 16, 202621.0021.2219.9020.1620.16-3.12%15,760,540
Mar 13, 202620.3421.7720.3220.8120.812.97%21,914,382
Mar 12, 202619.5520.3619.4020.2120.213.43%19,646,880
Mar 11, 202619.2019.9519.2019.5419.541.82%14,397,770
Mar 10, 202618.6319.7518.4819.1919.192.62%16,838,750
Mar 9, 202618.2519.2118.1018.7018.701.85%12,958,410
Mar 6, 202617.6318.3917.4418.3618.363.79%9,443,100
Mar 5, 202617.6017.7917.4217.6917.691.96%6,415,614
Mar 4, 202617.2017.6517.1717.3517.35-0.34%5,844,194
Mar 3, 202618.1618.1617.4017.4117.41-3.12%10,128,900
Mar 2, 202618.5018.6817.5017.9717.97-5.72%17,044,720
Feb 27, 202617.7819.1317.6819.0619.068.48%17,551,090
Feb 26, 202617.5817.7517.4517.5717.57-0.34%5,779,100
Feb 25, 202617.6817.8317.4917.6317.63-0.11%6,475,951
Feb 24, 202618.0018.1617.4217.6517.65-1.78%6,851,772
Feb 13, 202617.9318.1517.8017.9717.97-0.50%7,789,110
Feb 12, 202617.5018.2417.3018.0618.063.50%11,289,270
Feb 11, 202617.3817.5017.2117.4517.450.46%5,798,134
Feb 10, 202617.7417.8217.2717.3717.37-2.14%8,707,762
Feb 9, 202618.3318.4417.6017.7517.75-3.01%16,681,432
Feb 6, 202618.0218.5517.8918.3018.301.55%14,795,190
Feb 5, 202617.8818.2517.7418.0218.02-11,256,500
Feb 4, 202617.9718.2017.5518.0218.02-0.17%10,926,100
Feb 3, 202617.9818.2517.6518.0518.050.28%10,232,460
Feb 2, 202618.3018.8517.8118.0018.00-1.26%15,137,040
Jan 30, 202617.9618.5017.5918.2318.23-0.55%19,825,400
Jan 29, 202618.9118.9618.1518.3318.33-3.07%22,263,790
Jan 28, 202619.2619.9818.6018.9118.91-1.51%23,294,790