Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 7.27
+0.03 (0.41%)
Mar 10, 2026, 2:05 PM CST
SHE:002012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.02 | 7.34 | 7.02 | 7.24 | 7.24 | 0.70% | 15,564,500 |
| Mar 6, 2026 | 7.15 | 7.23 | 7.14 | 7.19 | 7.19 | -0.28% | 10,205,610 |
| Mar 5, 2026 | 7.15 | 7.34 | 7.07 | 7.21 | 7.21 | 2.71% | 15,892,711 |
| Mar 4, 2026 | 6.95 | 7.18 | 6.95 | 7.02 | 7.02 | -0.43% | 15,127,270 |
| Mar 3, 2026 | 7.20 | 7.32 | 7.03 | 7.05 | 7.05 | -2.62% | 21,399,070 |
| Mar 2, 2026 | 7.27 | 7.32 | 7.07 | 7.24 | 7.24 | -1.90% | 20,456,900 |
| Feb 27, 2026 | 7.17 | 7.44 | 7.12 | 7.38 | 7.38 | 2.50% | 21,723,720 |
| Feb 26, 2026 | 7.38 | 7.44 | 7.17 | 7.20 | 7.20 | -2.44% | 25,356,500 |
| Feb 25, 2026 | 7.41 | 7.57 | 7.33 | 7.38 | 7.38 | - | 22,741,400 |
| Feb 24, 2026 | 7.35 | 7.49 | 7.25 | 7.38 | 7.38 | 1.23% | 20,797,900 |
| Feb 13, 2026 | 7.55 | 7.57 | 7.26 | 7.29 | 7.29 | -1.88% | 23,830,080 |
| Feb 12, 2026 | 7.58 | 7.66 | 7.34 | 7.43 | 7.43 | 0.54% | 41,002,700 |
| Feb 11, 2026 | 6.96 | 7.67 | 6.92 | 7.39 | 7.39 | 6.03% | 57,181,040 |
| Feb 10, 2026 | 6.93 | 7.02 | 6.86 | 6.97 | 6.97 | 0.72% | 22,478,380 |
| Feb 9, 2026 | 6.77 | 7.01 | 6.74 | 6.92 | 6.92 | 3.28% | 28,263,580 |
| Feb 6, 2026 | 6.69 | 6.79 | 6.61 | 6.70 | 6.70 | -0.30% | 21,070,400 |
| Feb 5, 2026 | 6.74 | 6.86 | 6.70 | 6.72 | 6.72 | -1.47% | 30,202,600 |
| Feb 4, 2026 | 7.28 | 7.40 | 6.80 | 6.82 | 6.82 | -1.30% | 69,174,490 |
| Feb 3, 2026 | 6.35 | 6.91 | 6.32 | 6.91 | 6.91 | 10.03% | 35,939,230 |
| Feb 2, 2026 | 6.43 | 6.48 | 6.27 | 6.28 | 6.28 | -2.48% | 23,492,020 |
| Jan 30, 2026 | 6.22 | 6.50 | 6.22 | 6.44 | 6.44 | 2.71% | 45,014,730 |
| Jan 29, 2026 | 6.01 | 6.66 | 5.96 | 6.27 | 6.27 | 3.64% | 42,519,620 |
| Jan 28, 2026 | 6.09 | 6.14 | 6.01 | 6.05 | 6.05 | -0.66% | 8,897,423 |
| Jan 27, 2026 | 6.15 | 6.19 | 5.95 | 6.09 | 6.09 | -1.14% | 9,603,902 |
| Jan 26, 2026 | 6.24 | 6.26 | 6.11 | 6.16 | 6.16 | -1.28% | 9,677,600 |
| Jan 23, 2026 | 6.31 | 6.31 | 6.19 | 6.24 | 6.24 | -0.95% | 8,668,079 |
| Jan 22, 2026 | 6.28 | 6.30 | 6.22 | 6.30 | 6.30 | 0.64% | 9,290,400 |
| Jan 21, 2026 | 6.13 | 6.26 | 6.09 | 6.26 | 6.26 | 1.46% | 8,068,379 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.14 | 6.17 | 6.17 | -0.80% | 8,001,700 |
| Jan 19, 2026 | 6.02 | 6.22 | 5.81 | 6.22 | 6.22 | 3.32% | 11,043,070 |
| Jan 16, 2026 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | -1.79% | 10,244,530 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.10 | 6.13 | 6.13 | -0.65% | 10,664,400 |
| Jan 14, 2026 | 6.32 | 6.33 | 6.09 | 6.17 | 6.17 | -2.37% | 18,798,670 |
| Jan 13, 2026 | 6.33 | 6.43 | 6.29 | 6.32 | 6.32 | -0.16% | 15,475,800 |
| Jan 12, 2026 | 6.40 | 6.42 | 6.30 | 6.33 | 6.33 | -0.63% | 13,111,400 |
| Jan 9, 2026 | 6.36 | 6.41 | 6.27 | 6.37 | 6.37 | 0.31% | 14,043,770 |
| Jan 8, 2026 | 6.29 | 6.43 | 6.27 | 6.35 | 6.35 | 0.47% | 12,120,200 |
| Jan 7, 2026 | 6.31 | 6.39 | 6.26 | 6.32 | 6.32 | 0.16% | 10,182,600 |
| Jan 6, 2026 | 6.35 | 6.41 | 6.29 | 6.31 | 6.31 | - | 11,754,402 |
| Jan 5, 2026 | 6.45 | 6.47 | 6.30 | 6.31 | 6.31 | -2.17% | 14,113,920 |
| Dec 31, 2025 | 6.41 | 6.45 | 6.29 | 6.45 | 6.45 | 1.10% | 12,662,700 |
| Dec 30, 2025 | 6.41 | 6.56 | 6.33 | 6.38 | 6.38 | -0.62% | 11,277,600 |
| Dec 29, 2025 | 6.44 | 6.49 | 6.29 | 6.42 | 6.42 | 0.16% | 11,892,520 |
| Dec 26, 2025 | 6.56 | 6.60 | 6.39 | 6.41 | 6.41 | -2.88% | 16,199,000 |
| Dec 25, 2025 | 6.40 | 6.70 | 6.39 | 6.60 | 6.60 | 3.29% | 22,854,070 |
| Dec 24, 2025 | 6.24 | 6.41 | 6.19 | 6.39 | 6.39 | 2.40% | 15,636,200 |
| Dec 23, 2025 | 6.22 | 6.27 | 6.11 | 6.24 | 6.24 | 0.32% | 12,102,030 |
| Dec 22, 2025 | 6.24 | 6.28 | 6.14 | 6.22 | 6.22 | -0.32% | 13,479,800 |
| Dec 19, 2025 | 5.96 | 6.25 | 5.95 | 6.24 | 6.24 | 4.70% | 20,999,200 |
| Dec 18, 2025 | 5.80 | 6.09 | 5.76 | 5.96 | 5.96 | 2.76% | 16,487,600 |