Skip to main content
logo
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
23.07
+0.57 (2.53%)
Mar 9, 2026, 3:04 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6522.9422.4022.71-0.93%1,905,836
Mar 6, 202622.6523.1322.3322.5022.50-0.66%3,196,822
Mar 5, 202623.1023.5622.5322.6522.65-0.92%2,465,159
Mar 4, 202622.2023.2821.9022.8622.862.05%3,436,276
Mar 3, 202622.7823.3822.3822.4022.40-1.28%3,445,871
Mar 2, 202623.1023.8022.5922.6922.69-2.45%3,539,244
Feb 27, 202623.0823.5022.9323.2623.26-1.15%2,698,135
Feb 26, 202623.2824.1023.2023.5323.531.60%3,164,972
Feb 25, 202623.4024.2322.8623.1623.16-1.61%4,302,478
Feb 24, 202624.1124.6023.0223.5423.54-2.32%7,650,654
Feb 13, 202622.3724.1722.1524.1024.107.54%6,256,366
Feb 12, 202623.2323.8022.2922.4122.41-3.53%5,861,527
Feb 11, 202624.5524.6423.2023.2323.23-5.26%5,274,007
Feb 10, 202624.4325.2823.5624.5224.522.12%4,712,690
Feb 9, 202623.4024.0523.0124.0124.014.03%3,646,754
Feb 6, 202622.7823.8822.6523.0823.080.35%3,624,484
Feb 5, 202623.7623.8722.5523.0023.00-3.89%3,919,001
Feb 4, 202623.4023.9923.1723.9323.933.06%3,995,261
Feb 3, 202623.6723.9522.9123.2223.22-1.32%3,756,869
Feb 2, 202623.9024.6223.4023.5323.53-2.49%5,348,004
Jan 30, 202623.5324.3423.3824.1324.131.94%5,473,486
Jan 29, 202623.3124.2423.0423.6723.671.54%5,563,223
Jan 28, 202622.8023.3522.4823.3123.310.17%3,447,934
Jan 27, 202622.3823.8022.1423.2723.274.02%5,311,781
Jan 26, 202622.5222.7922.0022.3722.37-1.32%2,846,402
Jan 23, 202622.6523.1022.5122.6722.670.22%3,297,687
Jan 22, 202622.9723.0822.4022.6222.62-1.52%3,747,708
Jan 21, 202621.5323.3721.5322.9722.976.84%6,573,592
Jan 20, 202622.0322.1921.2821.5021.50-1.56%2,841,584
Jan 19, 202621.6722.3121.2221.8421.840.41%3,025,989
Jan 16, 202622.5722.6721.4021.7521.75-3.33%4,847,914
Jan 15, 202621.2323.3821.1222.5022.505.44%7,133,593
Jan 14, 202620.7921.6020.7021.3421.342.50%5,381,718
Jan 13, 202621.1221.4820.4820.8220.82-1.09%4,943,246
Jan 12, 202621.3821.4920.7321.0521.05-1.54%4,660,512
Jan 9, 202621.5721.5820.9921.3821.38-0.83%5,277,394
Jan 8, 202620.8821.9920.4121.5621.563.16%6,955,790
Jan 7, 202620.3321.2819.9620.9020.900.87%15,122,890
Jan 6, 202619.4620.7219.4620.7220.729.98%8,939,954
Jan 5, 202617.6018.8417.2418.8418.849.98%11,767,010
Dec 31, 202517.6717.7817.1017.1317.13-2.28%2,578,709
Dec 30, 202517.6117.9017.4817.5317.53-0.96%1,459,228
Dec 29, 202517.4417.9517.4417.7017.701.09%1,732,801
Dec 26, 202517.8818.2717.4617.5117.51-2.07%2,545,135
Dec 25, 202516.9617.9216.9117.8817.885.18%3,463,782
Dec 24, 202516.7517.0716.7017.0017.001.61%1,155,483
Dec 23, 202516.7917.0316.6616.7316.73-0.77%1,529,264
Dec 22, 202516.7816.9516.6116.8616.860.78%1,017,931
Dec 19, 202516.7716.8216.5816.7316.730.72%1,189,595
Dec 18, 202516.4416.7516.3716.6116.610.85%1,356,196