Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 5.51
+0.18 (3.38%)
Jul 31, 2026, 3:04 PM CST
SHE:002012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.42 | 5.52 | 5.39 | 5.51 | 5.51 | 3.38% | 13,383,202 |
| Jul 30, 2026 | 5.46 | 5.56 | 5.29 | 5.33 | 5.33 | -2.38% | 14,481,100 |
| Jul 29, 2026 | 5.46 | 5.51 | 5.33 | 5.46 | 5.46 | -0.91% | 18,121,700 |
| Jul 28, 2026 | 5.62 | 5.75 | 5.43 | 5.51 | 5.51 | -8.32% | 29,194,334 |
| Jul 27, 2026 | 5.90 | 6.02 | 5.46 | 6.01 | 6.01 | 4.89% | 41,772,874 |
| Jul 24, 2026 | 5.21 | 5.73 | 5.18 | 5.73 | 5.73 | 9.98% | 10,738,800 |
| Jul 23, 2026 | 5.02 | 5.23 | 5.02 | 5.21 | 5.21 | 2.96% | 11,242,600 |
| Jul 22, 2026 | 5.27 | 5.41 | 5.01 | 5.06 | 5.06 | -3.98% | 14,794,600 |
| Jul 21, 2026 | 5.14 | 5.29 | 4.92 | 5.27 | 5.27 | 1.93% | 22,479,610 |
| Jul 20, 2026 | 5.36 | 5.60 | 5.08 | 5.17 | 5.17 | -4.08% | 17,045,700 |
| Jul 17, 2026 | 5.74 | 5.78 | 5.32 | 5.39 | 5.39 | -6.10% | 15,690,200 |
| Jul 16, 2026 | 5.85 | 5.93 | 5.71 | 5.74 | 5.74 | -2.38% | 10,440,600 |
| Jul 15, 2026 | 5.92 | 6.00 | 5.84 | 5.88 | 5.88 | -1.01% | 8,413,700 |
| Jul 14, 2026 | 5.80 | 5.95 | 5.70 | 5.94 | 5.94 | 3.48% | 11,245,900 |
| Jul 13, 2026 | 6.14 | 6.14 | 5.71 | 5.74 | 5.74 | -6.06% | 12,609,500 |
| Jul 10, 2026 | 6.07 | 6.27 | 6.03 | 6.11 | 6.11 | 0.66% | 12,362,100 |
| Jul 9, 2026 | 6.05 | 6.11 | 5.86 | 6.07 | 6.07 | -0.33% | 15,233,700 |
| Jul 8, 2026 | 6.17 | 6.24 | 6.01 | 6.09 | 6.09 | -1.14% | 11,874,500 |
| Jul 7, 2026 | 6.24 | 6.30 | 6.11 | 6.16 | 6.16 | -1.60% | 11,423,529 |
| Jul 6, 2026 | 6.38 | 6.43 | 6.24 | 6.26 | 6.26 | -2.19% | 10,853,202 |
| Jul 3, 2026 | 6.62 | 6.62 | 6.38 | 6.40 | 6.40 | -1.69% | 13,727,300 |
| Jul 2, 2026 | 6.48 | 6.75 | 6.42 | 6.51 | 6.51 | - | 16,494,500 |
| Jul 1, 2026 | 6.37 | 6.82 | 6.33 | 6.51 | 6.51 | 1.56% | 21,160,302 |
| Jun 30, 2026 | 6.31 | 6.60 | 6.23 | 6.41 | 6.41 | - | 13,337,900 |
| Jun 29, 2026 | 6.61 | 6.69 | 6.21 | 6.41 | 6.41 | -4.04% | 20,196,500 |
| Jun 26, 2026 | 6.64 | 6.94 | 6.52 | 6.68 | 6.68 | -0.74% | 21,823,718 |
| Jun 25, 2026 | 6.92 | 6.96 | 6.67 | 6.73 | 6.73 | -2.60% | 16,171,800 |
| Jun 24, 2026 | 6.98 | 7.06 | 6.68 | 6.91 | 6.91 | -2.54% | 25,648,065 |
| Jun 23, 2026 | 7.62 | 7.68 | 7.01 | 7.09 | 7.09 | -4.45% | 30,260,900 |
| Jun 22, 2026 | 7.08 | 7.50 | 7.04 | 7.42 | 7.42 | 3.63% | 33,711,700 |
| Jun 18, 2026 | 7.12 | 7.35 | 6.98 | 7.16 | 7.16 | 0.56% | 24,963,800 |
| Jun 17, 2026 | 7.12 | 7.19 | 6.96 | 7.12 | 7.12 | - | 18,624,400 |
| Jun 16, 2026 | 7.22 | 7.32 | 7.04 | 7.12 | 7.12 | -0.97% | 17,708,000 |
| Jun 15, 2026 | 7.03 | 7.23 | 7.01 | 7.19 | 7.19 | 2.42% | 16,081,800 |
| Jun 12, 2026 | 7.23 | 7.26 | 6.96 | 7.02 | 7.02 | -1.13% | 14,867,600 |
| Jun 11, 2026 | 7.09 | 7.20 | 6.90 | 7.10 | 7.10 | -1.25% | 23,091,200 |
| Jun 10, 2026 | 7.65 | 7.65 | 7.12 | 7.19 | 7.19 | -6.38% | 31,109,352 |
| Jun 9, 2026 | 7.33 | 7.77 | 7.32 | 7.68 | 7.68 | 6.67% | 34,631,675 |
| Jun 8, 2026 | 7.36 | 7.65 | 7.15 | 7.20 | 7.20 | -5.51% | 28,040,900 |
| Jun 5, 2026 | 7.53 | 8.07 | 7.40 | 7.62 | 7.62 | 0.66% | 38,207,200 |
| Jun 4, 2026 | 7.19 | 7.78 | 7.06 | 7.57 | 7.57 | 3.98% | 38,786,200 |
| Jun 3, 2026 | 7.43 | 7.49 | 7.13 | 7.28 | 7.28 | -3.06% | 36,799,600 |
| Jun 2, 2026 | 7.50 | 7.78 | 7.34 | 7.51 | 7.51 | -0.53% | 39,217,719 |
| Jun 1, 2026 | 7.42 | 7.98 | 7.40 | 7.55 | 7.55 | -3.45% | 62,982,121 |
| May 29, 2026 | 8.41 | 9.03 | 7.82 | 7.82 | 7.82 | -10.01% | 76,861,015 |
| 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 |