Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 8.69
-0.96 (-9.95%)
May 28, 2026, 3:04 PM CST
SHE:002012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.47 | 9.50 | 8.69 | 8.69 | 8.69 | -9.95% | 87,037,177 |
| May 27, 2026 | 8.60 | 9.65 | 8.45 | 9.65 | 9.65 | 10.03% | 76,221,085 |
| May 26, 2026 | 8.89 | 9.32 | 8.70 | 8.77 | 8.77 | 2.23% | 107,807,427 |
| May 25, 2026 | 8.07 | 8.60 | 8.01 | 8.60 | 8.58 | 9.97% | 40,584,382 |
| May 22, 2026 | 7.55 | 7.91 | 7.23 | 7.82 | 7.80 | 4.13% | 57,449,070 |
| May 21, 2026 | 7.39 | 8.10 | 7.36 | 7.51 | 7.49 | 2.04% | 55,552,260 |
| May 20, 2026 | 7.29 | 7.38 | 7.08 | 7.36 | 7.34 | 0.55% | 15,770,100 |
| May 19, 2026 | 7.28 | 7.39 | 7.20 | 7.32 | 7.30 | 1.39% | 15,461,640 |
| May 18, 2026 | 7.13 | 7.26 | 7.00 | 7.22 | 7.20 | 1.98% | 19,070,700 |
| May 15, 2026 | 7.03 | 7.24 | 6.96 | 7.08 | 7.06 | 1.00% | 16,544,000 |
| May 14, 2026 | 7.16 | 7.24 | 7.01 | 7.01 | 6.99 | -2.09% | 13,248,300 |
| May 13, 2026 | 7.05 | 7.24 | 6.98 | 7.16 | 7.14 | 1.42% | 12,258,900 |
| May 12, 2026 | 7.13 | 7.14 | 7.02 | 7.06 | 7.04 | -1.12% | 10,549,500 |
| May 11, 2026 | 7.15 | 7.18 | 7.00 | 7.14 | 7.12 | 0.14% | 14,901,600 |
| May 8, 2026 | 6.95 | 7.24 | 6.86 | 7.13 | 7.11 | 2.44% | 18,729,100 |
| May 7, 2026 | 6.75 | 7.10 | 6.74 | 6.96 | 6.94 | 3.42% | 20,675,100 |
| May 6, 2026 | 6.66 | 6.81 | 6.66 | 6.73 | 6.71 | 0.60% | 11,260,100 |
| Apr 30, 2026 | 6.76 | 6.79 | 6.66 | 6.69 | 6.67 | -0.89% | 8,032,700 |
| Apr 29, 2026 | 6.70 | 6.84 | 6.68 | 6.75 | 6.73 | 0.45% | 10,358,070 |
| Apr 28, 2026 | 6.91 | 6.91 | 6.64 | 6.72 | 6.70 | -2.61% | 14,645,800 |
| Apr 27, 2026 | 6.96 | 6.99 | 6.81 | 6.90 | 6.88 | -1.29% | 11,785,360 |
| Apr 24, 2026 | 7.02 | 7.12 | 6.87 | 6.99 | 6.97 | -1.27% | 13,148,400 |
| Apr 23, 2026 | 7.20 | 7.24 | 6.94 | 7.08 | 7.06 | -1.67% | 15,063,500 |
| Apr 22, 2026 | 7.05 | 7.38 | 7.05 | 7.20 | 7.18 | 1.55% | 18,741,000 |
| Apr 21, 2026 | 7.08 | 7.14 | 6.94 | 7.09 | 7.07 | -0.42% | 13,252,760 |
| Apr 20, 2026 | 7.00 | 7.17 | 6.99 | 7.12 | 7.10 | 1.71% | 12,768,600 |
| Apr 17, 2026 | 7.07 | 7.11 | 6.95 | 7.00 | 6.98 | -1.41% | 14,588,200 |
| Apr 16, 2026 | 7.08 | 7.15 | 7.02 | 7.10 | 7.08 | 0.28% | 15,502,400 |
| Apr 15, 2026 | 7.11 | 7.16 | 6.95 | 7.08 | 7.06 | 0.57% | 16,066,630 |
| Apr 14, 2026 | 6.99 | 7.19 | 6.48 | 7.04 | 7.02 | 0.43% | 34,131,800 |
| Apr 13, 2026 | 6.77 | 7.05 | 6.71 | 7.01 | 6.99 | 2.79% | 20,373,100 |
| Apr 10, 2026 | 6.67 | 6.94 | 6.66 | 6.82 | 6.80 | 2.87% | 20,630,900 |
| Apr 9, 2026 | 6.64 | 6.65 | 6.52 | 6.63 | 6.61 | -0.15% | 10,074,900 |
| Apr 8, 2026 | 6.49 | 6.64 | 6.47 | 6.64 | 6.62 | 3.75% | 10,177,500 |
| Apr 7, 2026 | 6.27 | 6.47 | 6.18 | 6.40 | 6.38 | 3.39% | 10,858,100 |
| Apr 3, 2026 | 6.47 | 6.48 | 6.16 | 6.19 | 6.17 | -3.58% | 11,400,000 |
| Apr 2, 2026 | 6.57 | 6.57 | 6.34 | 6.42 | 6.40 | -1.68% | 10,400,000 |
| Apr 1, 2026 | 6.52 | 6.69 | 6.44 | 6.53 | 6.51 | 1.71% | 10,722,900 |
| Mar 31, 2026 | 6.71 | 6.73 | 6.40 | 6.42 | 6.40 | -3.89% | 12,071,470 |
| Mar 30, 2026 | 6.71 | 6.80 | 6.59 | 6.68 | 6.66 | -1.18% | 14,204,710 |
| Mar 27, 2026 | 6.52 | 6.88 | 6.48 | 6.76 | 6.74 | 2.27% | 20,271,430 |
| Mar 26, 2026 | 6.63 | 7.02 | 6.57 | 6.61 | 6.59 | 0.15% | 26,942,300 |
| Mar 25, 2026 | 6.65 | 6.72 | 6.55 | 6.60 | 6.58 | - | 11,303,000 |
| Mar 24, 2026 | 6.48 | 6.62 | 6.37 | 6.60 | 6.58 | 4.10% | 15,379,600 |
| Mar 23, 2026 | 6.55 | 6.68 | 6.29 | 6.34 | 6.32 | -6.07% | 17,575,900 |
| Mar 20, 2026 | 6.97 | 7.05 | 6.74 | 6.75 | 6.73 | -2.88% | 12,466,420 |
| Mar 19, 2026 | 7.09 | 7.14 | 6.90 | 6.95 | 6.93 | -3.07% | 11,780,520 |
| Mar 18, 2026 | 7.04 | 7.21 | 6.99 | 7.17 | 7.15 | 1.85% | 11,669,000 |
| Mar 17, 2026 | 7.21 | 7.24 | 7.03 | 7.04 | 7.02 | -1.54% | 10,952,800 |
| Mar 16, 2026 | 7.11 | 7.22 | 7.00 | 7.15 | 7.13 | - | 10,905,600 |