Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 5.62
-0.04 (-0.71%)
Oct 28, 2026, 3:04 PM CST
SHE:002012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.00 | 6.00 | 5.53 | 5.62 | 5.62 | -0.71% | 8,189,600 |
| Oct 27, 2026 | 5.81 | 5.93 | 5.66 | 5.66 | 5.66 | -2.25% | 7,254,300 |
| Oct 26, 2026 | 5.98 | 6.04 | 5.78 | 5.79 | 5.79 | -3.82% | 8,865,701 |
| Oct 23, 2026 | 6.00 | 6.11 | 5.65 | 6.02 | 6.02 | -1.31% | 11,454,101 |
| Oct 22, 2026 | 6.34 | 6.38 | 6.10 | 6.10 | 6.10 | -3.33% | 5,261,300 |
| Oct 21, 2026 | 6.39 | 6.44 | 6.29 | 6.31 | 6.31 | -0.63% | 5,115,091 |
| Oct 20, 2026 | 6.28 | 6.38 | 6.23 | 6.35 | 6.35 | 1.60% | 5,455,902 |
| Oct 19, 2026 | 6.29 | 6.35 | 6.14 | 6.25 | 6.25 | -1.42% | 8,468,989 |
| Oct 16, 2026 | 6.44 | 6.60 | 6.29 | 6.34 | 6.34 | -0.47% | 7,715,000 |
| Oct 15, 2026 | 6.38 | 6.48 | 6.28 | 6.37 | 6.37 | -1.55% | 7,279,739 |
| Oct 14, 2026 | 6.79 | 6.83 | 6.45 | 6.47 | 6.47 | -5.41% | 9,338,800 |
| Oct 13, 2026 | 6.48 | 6.87 | 6.41 | 6.84 | 6.84 | 4.27% | 10,576,402 |
| Oct 12, 2026 | 6.81 | 6.90 | 6.56 | 6.56 | 6.56 | -3.10% | 9,870,800 |
| Oct 9, 2026 | 6.74 | 6.83 | 6.36 | 6.77 | 6.77 | -0.59% | 15,535,100 |
| Oct 8, 2026 | 6.90 | 6.99 | 6.78 | 6.81 | 6.81 | -1.30% | 8,688,300 |
| Sep 30, 2026 | 6.98 | 6.99 | 6.85 | 6.90 | 6.90 | 0.15% | 5,692,300 |
| Sep 29, 2026 | 6.92 | 7.00 | 6.87 | 6.89 | 6.89 | -0.58% | 5,617,801 |
| Sep 28, 2026 | 7.02 | 7.10 | 6.86 | 6.93 | 6.93 | -1.70% | 8,714,000 |
| Sep 24, 2026 | 7.10 | 7.18 | 6.97 | 7.05 | 7.05 | -0.70% | 8,119,200 |
| Sep 23, 2026 | 7.16 | 7.26 | 7.07 | 7.10 | 7.10 | -1.53% | 8,163,300 |
| Sep 22, 2026 | 7.43 | 7.43 | 7.20 | 7.21 | 7.21 | -2.57% | 8,158,115 |
| Sep 21, 2026 | 7.31 | 7.42 | 7.29 | 7.40 | 7.40 | 0.68% | 7,219,202 |
| Sep 18, 2026 | 7.25 | 7.40 | 7.23 | 7.35 | 7.35 | 1.38% | 7,980,800 |
| Sep 17, 2026 | 7.20 | 7.31 | 7.15 | 7.25 | 7.25 | -0.28% | 9,038,814 |
| Sep 16, 2026 | 7.12 | 7.30 | 7.10 | 7.27 | 7.27 | 2.11% | 9,317,502 |
| Sep 15, 2026 | 7.24 | 7.32 | 7.11 | 7.12 | 7.12 | -1.93% | 8,319,200 |
| Sep 14, 2026 | 7.13 | 7.33 | 7.13 | 7.26 | 7.26 | 0.97% | 8,909,600 |
| Sep 11, 2026 | 7.09 | 7.21 | 7.01 | 7.19 | 7.19 | 0.84% | 7,902,810 |
| Sep 10, 2026 | 7.33 | 7.41 | 7.11 | 7.13 | 7.13 | -3.13% | 9,165,300 |
| Sep 9, 2026 | 7.38 | 7.45 | 7.32 | 7.36 | 7.36 | -0.67% | 7,647,700 |
| Sep 8, 2026 | 7.25 | 7.43 | 7.17 | 7.41 | 7.41 | 2.92% | 12,029,800 |
| Sep 7, 2026 | 7.08 | 7.30 | 7.01 | 7.20 | 7.20 | 1.69% | 12,280,450 |
| Sep 4, 2026 | 7.18 | 7.34 | 7.06 | 7.08 | 7.08 | -1.67% | 12,265,959 |
| Sep 3, 2026 | 7.37 | 7.42 | 7.10 | 7.20 | 7.20 | -2.04% | 13,306,200 |
| Sep 2, 2026 | 7.24 | 7.38 | 7.18 | 7.35 | 7.35 | 0.96% | 9,179,819 |
| Sep 1, 2026 | 7.33 | 7.36 | 7.22 | 7.28 | 7.28 | 0.28% | 8,483,130 |
| Aug 31, 2026 | 7.07 | 7.28 | 6.96 | 7.26 | 7.26 | 1.54% | 12,325,850 |
| Aug 28, 2026 | 7.00 | 7.18 | 7.00 | 7.15 | 7.15 | 2.29% | 13,091,200 |
| Aug 27, 2026 | 6.92 | 7.03 | 6.85 | 6.99 | 6.99 | 0.87% | 9,746,889 |
| Aug 26, 2026 | 6.98 | 7.09 | 6.87 | 6.93 | 6.93 | 0.43% | 15,294,430 |
| Aug 25, 2026 | 6.68 | 7.00 | 6.51 | 6.90 | 6.90 | 4.55% | 18,818,425 |
| Aug 24, 2026 | 6.71 | 6.72 | 6.51 | 6.60 | 6.60 | -1.93% | 8,287,670 |
| Aug 21, 2026 | 6.58 | 6.74 | 6.42 | 6.73 | 6.73 | 1.82% | 9,714,444 |
| Aug 20, 2026 | 6.65 | 6.71 | 6.54 | 6.61 | 6.61 | 0.46% | 8,998,800 |
| Aug 19, 2026 | 6.63 | 6.80 | 6.54 | 6.58 | 6.58 | -1.35% | 14,105,900 |
| Aug 18, 2026 | 6.61 | 6.81 | 6.60 | 6.67 | 6.67 | 0.15% | 10,804,620 |
| Aug 17, 2026 | 6.49 | 6.68 | 6.42 | 6.66 | 6.66 | 3.26% | 11,110,400 |
| Aug 14, 2026 | 6.49 | 6.61 | 6.40 | 6.45 | 6.45 | 0.47% | 11,822,540 |
| Aug 13, 2026 | 6.49 | 6.57 | 6.42 | 6.42 | 6.42 | -1.23% | 9,892,960 |
| Aug 12, 2026 | 6.48 | 6.53 | 6.40 | 6.50 | 6.50 | -0.15% | 7,815,132 |