Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 6.04
-0.04 (-0.66%)
Aug 20, 2025, 2:45 PM CST
SHE:002012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.08 | 6.10 | 6.00 | 6.06 | 6.06 | -0.33% | 16,613,202 |
| Aug 19, 2025 | 6.16 | 6.20 | 5.98 | 6.08 | 6.08 | - | 28,251,900 |
| Aug 18, 2025 | 6.19 | 6.23 | 6.06 | 6.08 | 6.08 | -0.82% | 23,295,400 |
| Aug 15, 2025 | 6.16 | 6.18 | 6.06 | 6.13 | 6.13 | 0.49% | 24,066,276 |
| Aug 14, 2025 | 6.40 | 6.42 | 6.04 | 6.10 | 6.10 | -5.28% | 41,145,877 |
| Aug 13, 2025 | 6.34 | 6.48 | 6.29 | 6.44 | 6.44 | 1.10% | 29,857,402 |
| Aug 12, 2025 | 6.39 | 6.42 | 6.24 | 6.37 | 6.37 | -0.16% | 32,598,710 |
| Aug 11, 2025 | 6.55 | 6.70 | 6.35 | 6.38 | 6.38 | -3.33% | 51,522,714 |
| Aug 8, 2025 | 6.42 | 6.69 | 6.30 | 6.60 | 6.60 | 1.07% | 51,166,800 |
| Aug 7, 2025 | 6.30 | 6.79 | 6.23 | 6.53 | 6.53 | 4.98% | 70,509,104 |
| Aug 6, 2025 | 6.21 | 6.40 | 6.16 | 6.22 | 6.22 | -2.81% | 53,469,518 |
| Aug 5, 2025 | 6.08 | 6.42 | 6.08 | 6.40 | 6.40 | 1.43% | 74,119,892 |
| Aug 4, 2025 | 6.19 | 6.56 | 6.04 | 6.31 | 6.31 | 5.87% | 99,414,010 |
| Aug 1, 2025 | 5.45 | 5.96 | 5.40 | 5.96 | 5.96 | 9.96% | 32,220,101 |
| Jul 31, 2025 | 5.55 | 5.63 | 5.41 | 5.42 | 5.42 | -3.56% | 24,739,628 |
| Jul 30, 2025 | 5.73 | 5.77 | 5.58 | 5.62 | 5.62 | -2.77% | 31,830,228 |
| Jul 29, 2025 | 5.68 | 5.95 | 5.60 | 5.78 | 5.78 | -0.86% | 62,258,428 |
| Jul 28, 2025 | 5.34 | 5.83 | 5.31 | 5.83 | 5.83 | 10.00% | 34,716,877 |
| Jul 25, 2025 | 5.30 | 5.35 | 5.27 | 5.30 | 5.30 | - | 9,344,729 |
| Jul 24, 2025 | 5.30 | 5.32 | 5.26 | 5.30 | 5.30 | 0.19% | 7,936,200 |
| Jul 23, 2025 | 5.41 | 5.42 | 5.28 | 5.29 | 5.29 | -1.49% | 8,076,400 |
| Jul 22, 2025 | 5.46 | 5.48 | 5.33 | 5.37 | 5.37 | -1.47% | 9,417,000 |
| Jul 21, 2025 | 5.35 | 5.47 | 5.32 | 5.45 | 5.45 | 2.44% | 9,801,610 |
| Jul 18, 2025 | 5.34 | 5.34 | 5.27 | 5.32 | 5.32 | 0.19% | 6,605,810 |
| Jul 17, 2025 | 5.32 | 5.36 | 5.25 | 5.31 | 5.31 | - | 7,428,200 |
| Jul 16, 2025 | 5.40 | 5.41 | 5.28 | 5.31 | 5.31 | -0.38% | 6,399,300 |
| Jul 15, 2025 | 5.34 | 5.41 | 5.25 | 5.33 | 5.33 | -1.11% | 9,585,200 |
| Jul 14, 2025 | 5.35 | 5.43 | 5.32 | 5.39 | 5.39 | 2.08% | 10,916,900 |
| Jul 11, 2025 | 5.45 | 5.46 | 5.22 | 5.28 | 5.28 | -3.12% | 16,944,700 |
| Jul 10, 2025 | 5.45 | 5.47 | 5.39 | 5.45 | 5.45 | 0.18% | 9,572,101 |
| Jul 9, 2025 | 5.56 | 5.60 | 5.40 | 5.44 | 5.44 | -1.98% | 13,008,500 |
| Jul 8, 2025 | 5.59 | 5.67 | 5.54 | 5.55 | 5.55 | -0.18% | 11,761,001 |
| Jul 7, 2025 | 5.52 | 5.59 | 5.48 | 5.56 | 5.56 | 0.54% | 7,731,900 |
| Jul 4, 2025 | 5.58 | 5.58 | 5.45 | 5.53 | 5.53 | -0.72% | 13,407,901 |
| Jul 3, 2025 | 5.79 | 5.80 | 5.56 | 5.57 | 5.57 | -3.63% | 15,892,002 |
| Jul 2, 2025 | 5.66 | 5.84 | 5.66 | 5.78 | 5.78 | 1.23% | 12,325,800 |
| Jul 1, 2025 | 5.67 | 5.80 | 5.65 | 5.71 | 5.71 | 0.88% | 11,097,100 |
| Jun 30, 2025 | 5.46 | 5.76 | 5.41 | 5.66 | 5.66 | 3.85% | 13,916,375 |
| Jun 27, 2025 | 5.50 | 5.56 | 5.43 | 5.45 | 5.45 | -0.73% | 6,232,900 |
| Jun 26, 2025 | 5.47 | 5.54 | 5.44 | 5.49 | 5.49 | -0.36% | 6,361,100 |
| Jun 25, 2025 | 5.52 | 5.57 | 5.46 | 5.51 | 5.51 | -0.54% | 8,425,400 |
| Jun 24, 2025 | 5.53 | 5.59 | 5.50 | 5.54 | 5.54 | 0.18% | 9,628,000 |
| Jun 23, 2025 | 5.34 | 5.53 | 5.32 | 5.53 | 5.53 | 2.60% | 8,729,400 |
| Jun 20, 2025 | 5.44 | 5.50 | 5.35 | 5.39 | 5.39 | -0.92% | 8,704,402 |
| Jun 19, 2025 | 5.58 | 5.60 | 5.42 | 5.44 | 5.44 | -1.81% | 7,718,840 |
| Jun 18, 2025 | 5.67 | 5.67 | 5.48 | 5.54 | 5.54 | -1.95% | 11,086,900 |
| Jun 17, 2025 | 5.66 | 5.76 | 5.61 | 5.65 | 5.65 | -0.35% | 10,778,700 |
| Jun 16, 2025 | 5.63 | 5.69 | 5.53 | 5.67 | 5.67 | - | 11,224,200 |
| Jun 13, 2025 | 5.64 | 5.75 | 5.53 | 5.67 | 5.67 | 0.18% | 12,442,062 |
| Jun 12, 2025 | 5.64 | 5.72 | 5.57 | 5.66 | 5.66 | -0.35% | 13,250,321 |