Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 7.76
-0.01 (-0.13%)
Sep 30, 2025, 3:04 PM CST
SHE:002094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.75 | 7.82 | 7.74 | 7.76 | 7.76 | -0.13% | 16,862,206 |
| Sep 29, 2025 | 7.84 | 7.89 | 7.70 | 7.77 | 7.77 | -2.88% | 28,761,300 |
| Sep 26, 2025 | 7.68 | 8.32 | 7.64 | 8.00 | 8.00 | 3.49% | 48,340,930 |
| Sep 25, 2025 | 7.81 | 7.88 | 7.73 | 7.73 | 7.73 | -1.02% | 17,042,800 |
| Sep 24, 2025 | 7.66 | 7.82 | 7.61 | 7.81 | 7.81 | 1.03% | 17,955,122 |
| Sep 23, 2025 | 8.05 | 8.05 | 7.66 | 7.73 | 7.73 | -4.21% | 33,088,051 |
| Sep 22, 2025 | 8.14 | 8.19 | 8.05 | 8.07 | 8.07 | -1.82% | 20,110,077 |
| Sep 19, 2025 | 8.14 | 8.29 | 8.08 | 8.22 | 8.22 | 0.49% | 25,421,910 |
| Sep 18, 2025 | 8.37 | 8.37 | 8.15 | 8.18 | 8.18 | -2.27% | 38,385,457 |
| Sep 17, 2025 | 8.40 | 8.48 | 8.35 | 8.37 | 8.37 | -1.18% | 26,170,809 |
| Sep 16, 2025 | 8.35 | 8.56 | 8.27 | 8.47 | 8.47 | 1.44% | 32,658,516 |
| Sep 15, 2025 | 8.47 | 8.48 | 8.34 | 8.35 | 8.35 | -1.18% | 21,787,442 |
| Sep 12, 2025 | 8.56 | 8.63 | 8.42 | 8.45 | 8.45 | -0.82% | 29,675,996 |
| Sep 11, 2025 | 8.48 | 8.58 | 8.40 | 8.52 | 8.52 | 0.12% | 30,514,670 |
| Sep 10, 2025 | 8.41 | 8.57 | 8.41 | 8.51 | 8.51 | 0.12% | 25,388,691 |
| Sep 9, 2025 | 8.50 | 8.60 | 8.41 | 8.50 | 8.50 | 0.35% | 31,913,120 |
| Sep 8, 2025 | 8.38 | 8.50 | 8.35 | 8.47 | 8.47 | 0.47% | 30,991,386 |
| Sep 5, 2025 | 8.38 | 8.47 | 8.20 | 8.43 | 8.43 | -0.59% | 38,147,562 |
| Sep 4, 2025 | 8.11 | 8.78 | 8.03 | 8.48 | 8.48 | 4.69% | 65,451,934 |
| Sep 3, 2025 | 8.33 | 8.41 | 8.08 | 8.10 | 8.10 | -3.23% | 37,427,862 |
| Sep 2, 2025 | 8.62 | 8.62 | 8.35 | 8.37 | 8.37 | -2.90% | 39,476,951 |
| Sep 1, 2025 | 8.59 | 8.67 | 8.55 | 8.62 | 8.62 | 1.41% | 30,593,936 |
| Aug 29, 2025 | 8.53 | 8.64 | 8.49 | 8.50 | 8.50 | -0.93% | 33,371,425 |
| Aug 28, 2025 | 8.67 | 8.79 | 8.29 | 8.58 | 8.58 | -1.94% | 66,494,523 |
| Aug 27, 2025 | 9.00 | 9.07 | 8.75 | 8.75 | 8.75 | -3.31% | 76,078,534 |
| Aug 26, 2025 | 8.91 | 9.29 | 8.83 | 9.05 | 9.05 | 0.78% | 83,791,550 |
| Aug 25, 2025 | 8.91 | 9.08 | 8.82 | 8.98 | 8.98 | 0.56% | 81,165,090 |
| Aug 22, 2025 | 8.90 | 9.18 | 8.80 | 8.93 | 8.93 | -1.65% | 89,616,453 |
| Aug 21, 2025 | 9.21 | 9.50 | 9.03 | 9.08 | 9.08 | -1.20% | 143,713,879 |
| Aug 20, 2025 | 8.79 | 9.29 | 8.71 | 9.19 | 9.19 | 3.84% | 142,379,744 |
| Aug 19, 2025 | 8.77 | 8.94 | 8.66 | 8.85 | 8.85 | 1.03% | 74,591,619 |
| Aug 18, 2025 | 8.67 | 8.82 | 8.62 | 8.76 | 8.76 | 0.23% | 58,917,582 |
| Aug 15, 2025 | 8.80 | 8.80 | 8.58 | 8.74 | 8.74 | -1.80% | 72,889,562 |
| Aug 14, 2025 | 8.77 | 9.13 | 8.74 | 8.90 | 8.90 | 1.02% | 102,579,009 |
| Aug 13, 2025 | 8.92 | 8.95 | 8.76 | 8.81 | 8.81 | -0.90% | 48,673,238 |
| Aug 12, 2025 | 8.80 | 8.91 | 8.73 | 8.89 | 8.89 | 1.60% | 66,995,757 |
| Aug 11, 2025 | 8.66 | 8.75 | 8.58 | 8.75 | 8.75 | 0.92% | 38,078,480 |
| Aug 8, 2025 | 8.66 | 8.78 | 8.57 | 8.67 | 8.67 | -0.57% | 37,919,420 |
| Aug 7, 2025 | 8.64 | 8.85 | 8.60 | 8.72 | 8.72 | 0.35% | 48,176,399 |
| Aug 6, 2025 | 8.65 | 8.71 | 8.58 | 8.69 | 8.69 | -0.23% | 35,639,245 |
| Aug 5, 2025 | 8.63 | 8.72 | 8.62 | 8.71 | 8.71 | 0.93% | 33,695,533 |
| Aug 4, 2025 | 8.51 | 8.63 | 8.40 | 8.63 | 8.63 | 0.23% | 34,976,759 |
| Aug 1, 2025 | 8.73 | 8.73 | 8.50 | 8.61 | 8.61 | -1.37% | 42,335,094 |
| Jul 31, 2025 | 8.71 | 8.82 | 8.65 | 8.73 | 8.73 | -0.34% | 32,076,961 |
| Jul 30, 2025 | 8.93 | 8.93 | 8.70 | 8.76 | 8.76 | -2.56% | 56,348,468 |
| Jul 29, 2025 | 9.12 | 9.14 | 8.88 | 8.99 | 8.99 | -1.21% | 52,913,076 |
| Jul 28, 2025 | 8.91 | 9.12 | 8.88 | 9.10 | 9.10 | 1.79% | 56,517,793 |
| Jul 25, 2025 | 9.12 | 9.15 | 8.91 | 8.94 | 8.94 | -1.76% | 61,551,940 |
| Jul 24, 2025 | 9.06 | 9.12 | 8.97 | 9.10 | 9.10 | -0.55% | 64,406,833 |
| Jul 23, 2025 | 9.30 | 9.35 | 8.84 | 9.15 | 9.15 | -2.45% | 104,727,796 |