Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China · Delayed Price · Currency is CNY 6.93
+0.03 (0.43%)
Aug 26, 2026, 3:05 PM CST
SHE:002012 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.71 | 7.09 | 6.71 | 6.93 | - | 0.43% | 15,362,030 |
| 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 |
| 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 |