Shandong Kuntai New Material Technology Co., Ltd. (SHE:001260)
China · Delayed Price · Currency is CNY 22.11
-1.15 (-4.94%)
Jan 28, 2026, 3:04 PM CST
SHE:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 24.36 | 25.18 | 22.47 | 23.26 | 23.26 | -1.02% | 6,665,700 |
| Jan 26, 2026 | 25.04 | 25.79 | 23.42 | 23.50 | 23.50 | -6.15% | 6,847,100 |
| Jan 23, 2026 | 24.22 | 25.17 | 23.79 | 25.04 | 25.04 | 3.39% | 6,186,603 |
| Jan 22, 2026 | 25.51 | 25.56 | 24.08 | 24.22 | 24.22 | -1.38% | 5,388,600 |
| Jan 21, 2026 | 25.50 | 25.80 | 24.49 | 24.56 | 24.56 | -3.69% | 7,899,503 |
| Jan 20, 2026 | 23.80 | 26.30 | 23.80 | 25.50 | 25.50 | 3.07% | 12,559,515 |
| Jan 19, 2026 | 21.27 | 25.25 | 21.27 | 24.74 | 24.74 | 4.70% | 17,458,950 |
| Jan 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -9.98% | 1,568,800 |
| Jan 15, 2026 | 26.25 | 26.25 | 25.00 | 26.25 | 26.25 | 10.02% | 12,909,703 |
| Jan 14, 2026 | 22.03 | 24.20 | 21.93 | 23.86 | 23.86 | 8.36% | 18,384,930 |
| Jan 13, 2026 | 20.06 | 22.02 | 19.85 | 22.02 | 22.02 | 9.99% | 8,714,887 |
| Jan 12, 2026 | 19.99 | 20.04 | 19.85 | 20.02 | 20.02 | 0.35% | 1,898,802 |
| Jan 9, 2026 | 19.91 | 20.01 | 19.71 | 19.95 | 19.95 | 0.40% | 1,301,800 |
| Jan 8, 2026 | 19.64 | 19.92 | 19.55 | 19.87 | 19.87 | 0.66% | 1,324,000 |
| Jan 7, 2026 | 20.10 | 20.10 | 19.65 | 19.74 | 19.74 | -1.20% | 1,879,485 |
| Jan 6, 2026 | 20.17 | 20.48 | 19.85 | 19.98 | 19.98 | -0.89% | 1,853,300 |
| Jan 5, 2026 | 20.24 | 20.66 | 19.90 | 20.16 | 20.16 | 0.20% | 2,081,800 |
| Dec 31, 2025 | 20.00 | 20.24 | 19.70 | 20.12 | 20.12 | 0.25% | 1,256,600 |
| Dec 30, 2025 | 20.13 | 20.24 | 19.84 | 20.07 | 20.07 | -0.84% | 1,142,972 |
| Dec 29, 2025 | 20.01 | 20.25 | 19.88 | 20.24 | 20.24 | 1.15% | 1,243,103 |
| Dec 26, 2025 | 20.35 | 20.54 | 20.00 | 20.01 | 20.01 | -1.82% | 1,346,900 |
| Dec 25, 2025 | 20.26 | 20.41 | 20.10 | 20.38 | 20.38 | 1.09% | 1,029,200 |
| Dec 24, 2025 | 19.93 | 20.25 | 19.89 | 20.16 | 20.16 | 1.05% | 1,431,900 |
| Dec 23, 2025 | 19.95 | 20.03 | 19.73 | 19.95 | 19.95 | -0.05% | 1,655,500 |
| Dec 22, 2025 | 20.02 | 20.16 | 19.91 | 19.96 | 19.96 | 0.20% | 1,559,500 |
| Dec 19, 2025 | 19.41 | 19.99 | 19.29 | 19.92 | 19.92 | 2.31% | 1,563,000 |
| Dec 18, 2025 | 19.24 | 19.73 | 19.08 | 19.47 | 19.47 | 1.09% | 1,435,300 |
| Dec 17, 2025 | 19.10 | 19.36 | 18.92 | 19.26 | 19.26 | 0.10% | 1,657,300 |
| Dec 16, 2025 | 19.58 | 19.77 | 19.04 | 19.24 | 19.24 | -1.74% | 1,453,100 |
| Dec 15, 2025 | 19.54 | 19.77 | 19.08 | 19.58 | 19.58 | 0.20% | 1,534,500 |
| Dec 12, 2025 | 20.28 | 20.37 | 19.40 | 19.54 | 19.54 | -3.36% | 2,686,920 |
| Dec 11, 2025 | 20.50 | 20.59 | 20.12 | 20.22 | 20.22 | -1.08% | 1,871,900 |
| Dec 10, 2025 | 20.72 | 20.95 | 20.40 | 20.44 | 20.44 | -1.78% | 1,643,300 |
| Dec 9, 2025 | 20.97 | 20.99 | 20.70 | 20.81 | 20.81 | -0.48% | 1,681,500 |
| Dec 8, 2025 | 21.00 | 21.06 | 20.33 | 20.91 | 20.91 | 0.19% | 2,756,103 |
| Dec 5, 2025 | 20.48 | 20.91 | 20.18 | 20.87 | 20.87 | 2.91% | 2,805,600 |
| Dec 4, 2025 | 20.83 | 21.03 | 20.28 | 20.28 | 20.28 | -2.97% | 3,124,400 |
| Dec 3, 2025 | 20.82 | 21.27 | 20.65 | 20.90 | 20.90 | 0.24% | 3,491,252 |
| Dec 2, 2025 | 20.58 | 21.50 | 20.30 | 20.85 | 20.85 | 1.71% | 4,911,969 |
| Dec 1, 2025 | 20.52 | 20.91 | 20.39 | 20.50 | 20.50 | 0.05% | 2,463,200 |
| Nov 28, 2025 | 20.01 | 20.50 | 19.85 | 20.49 | 20.49 | 2.45% | 2,531,600 |
| Nov 27, 2025 | 19.97 | 20.17 | 19.68 | 20.00 | 20.00 | - | 2,217,500 |
| Nov 26, 2025 | 20.04 | 20.57 | 19.90 | 20.00 | 20.00 | -2.72% | 4,702,167 |
| Nov 25, 2025 | 20.20 | 22.11 | 20.00 | 20.56 | 20.56 | 2.29% | 5,984,100 |
| Nov 24, 2025 | 19.56 | 20.22 | 19.35 | 20.10 | 20.10 | 4.25% | 2,595,200 |
| Nov 21, 2025 | 20.11 | 20.53 | 19.08 | 19.28 | 19.28 | -5.30% | 2,886,539 |
| Nov 20, 2025 | 20.67 | 20.89 | 20.15 | 20.36 | 20.36 | -1.02% | 2,643,671 |
| Nov 19, 2025 | 21.30 | 21.51 | 20.45 | 20.57 | 20.57 | -3.47% | 2,702,700 |
| Nov 18, 2025 | 21.47 | 21.69 | 21.28 | 21.31 | 21.31 | -0.84% | 2,542,797 |
| Nov 17, 2025 | 21.76 | 22.30 | 21.36 | 21.49 | 21.49 | -1.29% | 3,766,300 |