Skip to main content
logo
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
20.37
+1.06 (5.49%)
Jul 14, 2026, 1:35 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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