Skip to main content
logo
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
18.40
+1.07 (6.17%)
Aug 3, 2026, 3:04 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.6818.5417.3518.4018.406.17%6,221,924
Jul 31, 202617.0517.4917.0117.3317.332.30%4,019,713
Jul 30, 202617.4617.8516.8616.9416.94-3.64%4,699,635
Jul 29, 202617.6917.8417.1717.5817.58-0.57%4,295,756
Jul 28, 202618.0218.4517.6117.6817.68-2.21%4,071,999
Jul 27, 202617.3718.1917.2718.0818.083.08%4,043,763
Jul 24, 202617.9518.2217.4917.5417.54-2.88%3,833,027
Jul 23, 202617.4518.0617.4418.0618.062.96%5,158,019
Jul 22, 202617.5017.7917.1417.5417.540.34%5,427,988
Jul 21, 202617.4117.7615.8017.4817.48-0.06%9,175,456
Jul 20, 202619.0019.5117.2417.4917.49-8.72%9,159,706
Jul 17, 202620.3820.9518.9719.1619.16-7.31%7,719,556
Jul 16, 202620.8821.2019.8020.6720.67-0.48%8,712,488
Jul 15, 202620.3421.3620.2820.7720.772.01%5,496,676
Jul 14, 202619.2420.5019.1220.3620.365.44%4,758,014
Jul 13, 202620.1020.5319.2419.3119.31-5.06%4,353,653
Jul 10, 202619.6520.6019.6520.3420.342.42%5,011,369
Jul 9, 202619.6019.9719.3019.8619.861.79%3,939,114
Jul 8, 202620.0620.4019.1119.5119.51-2.55%5,924,687
Jul 7, 202620.6621.1019.8820.0220.02-3.47%4,743,974
Jul 6, 202622.2322.5320.6920.7420.74-6.70%7,048,153
Jul 3, 202622.9423.2022.1922.2322.23-3.68%5,904,001
Jul 2, 202622.7924.1522.5523.0823.080.70%8,226,703
Jul 1, 202622.9623.3622.4022.9222.920.79%6,309,730
Jun 30, 202622.4722.8822.1622.7422.741.29%6,743,877
Jun 29, 202623.6224.2021.6622.4522.45-5.79%14,355,951
Jun 26, 202621.7223.8321.7223.8323.8310.02%6,636,275
Jun 25, 202622.1222.5821.4621.6621.66-2.91%10,572,076
Jun 24, 202623.5923.9221.9322.3122.31-3.46%10,568,784
Jun 23, 202623.8324.8122.8223.1123.11-1.74%9,040,260
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