Skip to main content
logo
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
23.23
-0.29 (-1.23%)
Jun 23, 2026, 2:05 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202623.1324.0623.0123.5223.52-0.13%8,553,965
Jun 18, 202623.8224.1122.9823.5523.55-2.69%9,692,459
Jun 17, 202623.6624.8023.1624.2024.202.28%12,549,651
Jun 16, 202623.3124.0723.0723.6623.660.51%11,206,933
Jun 15, 202624.0924.4723.2123.5423.54-2.28%11,500,264
Jun 12, 202624.2126.2623.8024.0924.09-3.14%16,574,285
Jun 11, 202626.2326.7123.1024.8724.87-2.28%25,140,079
Jun 10, 202622.8225.4522.3325.4525.459.98%15,044,490
Jun 9, 202623.1724.3422.7423.1423.140.56%15,495,810
Jun 8, 202623.6225.4922.8823.0123.01-7.70%13,680,499
Jun 5, 202625.0026.7224.4524.9324.930.26%17,117,570
Jun 4, 202625.2625.5723.9925.0424.86-2.34%17,975,523
Jun 3, 202625.0027.1124.5125.6425.46-2.60%32,354,265
Jun 2, 202625.7126.3325.1626.3326.1410.00%14,688,925
Jun 1, 202621.8623.9421.8523.9423.7710.01%9,889,494
May 29, 202620.5722.0320.3421.7621.605.36%17,392,759
May 28, 202620.6620.8619.8720.6520.501.05%9,110,487
May 27, 202620.2220.7019.6820.4420.29-0.21%11,144,692
May 26, 202620.5421.4420.0320.4820.33-0.38%11,011,490
May 25, 202620.7921.5620.1920.5620.41-3.33%12,721,859
May 22, 202621.1421.9720.1421.2621.111.60%16,756,711
May 21, 202621.8422.0120.6120.9320.78-5.64%14,740,557
May 20, 202621.2922.3921.1922.1822.022.58%18,917,135
May 19, 202620.5921.7919.8121.6221.472.61%21,145,529
May 18, 202620.5021.6720.4121.0720.92-2.35%18,520,431
May 15, 202620.0021.9319.5621.5821.422.76%32,775,623
May 14, 202619.4421.0019.0921.0020.859.99%23,530,499
May 13, 202618.7619.0918.3119.0918.9610.00%9,177,548
May 12, 202616.4117.4616.4117.3617.235.70%9,647,590
May 11, 202616.1916.4316.0216.4216.301.68%4,996,874
May 8, 202616.1216.3515.9416.1516.030.22%5,673,530
May 7, 202615.3916.4015.3616.1116.004.74%10,039,732
May 6, 202615.2315.4614.7915.3915.280.89%6,456,218
Apr 30, 202615.1215.3215.0015.2515.140.57%3,696,041
Apr 29, 202614.7015.3514.7015.1615.062.41%5,413,775
Apr 28, 202614.2914.8914.2814.8114.702.73%6,061,942
Apr 27, 202614.6114.6113.5714.4114.31-2.09%8,978,857
Apr 24, 202614.7614.8914.5714.7214.62-0.91%3,071,141
Apr 23, 202614.9915.0114.7714.8614.75-1.05%2,531,074
Apr 22, 202615.1115.1314.9015.0114.91-0.85%2,470,851
Apr 21, 202615.1415.2615.0415.1415.03-0.24%2,508,871
Apr 20, 202615.2115.2114.7715.1815.07-0.19%3,737,504
Apr 17, 202615.4315.4815.1015.2115.10-1.39%3,011,847
Apr 16, 202615.1615.4514.9715.4215.312.42%4,168,437
Apr 15, 202615.0215.2114.9115.0614.950.33%3,465,114
Apr 14, 202614.9715.0214.7415.0114.900.33%2,995,523
Apr 13, 202615.1115.1814.8914.9614.85-0.76%2,687,792
Apr 10, 202615.1115.2915.0115.0714.960.09%3,026,939
Apr 9, 202615.1415.2615.0515.0614.95-0.85%2,494,724
Apr 8, 202614.9915.2014.9615.1915.082.56%3,197,207