Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 7.12
-0.14 (-1.93%)
Sep 15, 2026, 3:04 PM CST
SHE:002012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.63 | 6.65 | 6.48 | 6.51 | 6.51 | -2.25% | 10,181,600 |
| Aug 10, 2026 | 6.65 | 6.68 | 6.52 | 6.66 | 6.66 | 1.22% | 10,403,799 |
| Aug 7, 2026 | 6.53 | 6.65 | 6.39 | 6.58 | 6.58 | 0.61% | 13,605,600 |
| Aug 6, 2026 | 6.44 | 6.58 | 6.37 | 6.54 | 6.54 | 1.55% | 16,632,100 |
| Aug 5, 2026 | 6.40 | 6.49 | 6.27 | 6.44 | 6.44 | 0.63% | 24,229,410 |
| Aug 4, 2026 | 6.16 | 6.56 | 6.16 | 6.40 | 6.40 | 5.61% | 33,886,370 |
| Aug 3, 2026 | 5.49 | 6.06 | 5.49 | 6.06 | 6.06 | 9.98% | 21,208,270 |
| 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 |