Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 4.350
+0.030 (0.69%)
Jul 8, 2026, 3:04 PM CST
SHE:002094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 4.53 | 4.53 | 4.26 | 4.32 | - | - | 10,019,077 |
| Jul 7, 2026 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -3.36% | 12,526,790 |
| Jul 6, 2026 | 4.50 | 4.58 | 4.46 | 4.47 | 4.47 | -0.89% | 12,283,902 |
| Jul 3, 2026 | 4.53 | 4.54 | 4.42 | 4.51 | 4.51 | 0.89% | 16,750,870 |
| Jul 2, 2026 | 4.44 | 4.58 | 4.43 | 4.47 | 4.47 | 0.22% | 19,469,010 |
| Jul 1, 2026 | 4.38 | 4.51 | 4.34 | 4.46 | 4.46 | 1.83% | 21,285,000 |
| Jun 30, 2026 | 4.33 | 4.43 | 4.30 | 4.38 | 4.38 | 0.46% | 14,973,908 |
| Jun 29, 2026 | 4.33 | 4.40 | 4.23 | 4.36 | 4.36 | 0.23% | 17,261,513 |
| Jun 26, 2026 | 4.49 | 4.49 | 4.31 | 4.35 | 4.35 | -3.12% | 17,358,148 |
| Jun 25, 2026 | 4.55 | 4.58 | 4.41 | 4.49 | 4.49 | -1.32% | 14,176,008 |
| Jun 24, 2026 | 4.72 | 4.76 | 4.54 | 4.55 | 4.55 | -4.41% | 16,378,900 |
| Jun 23, 2026 | 4.66 | 4.85 | 4.63 | 4.76 | 4.76 | 1.49% | 21,958,216 |
| Jun 22, 2026 | 4.62 | 4.70 | 4.51 | 4.69 | 4.69 | 0.64% | 18,950,060 |
| Jun 18, 2026 | 4.76 | 4.79 | 4.63 | 4.66 | 4.66 | -2.92% | 16,548,145 |
| Jun 17, 2026 | 4.95 | 4.96 | 4.77 | 4.80 | 4.80 | -3.23% | 16,533,261 |
| Jun 16, 2026 | 4.94 | 4.98 | 4.83 | 4.96 | 4.96 | 0.40% | 15,506,346 |
| Jun 15, 2026 | 4.90 | 5.11 | 4.85 | 4.94 | 4.94 | 1.02% | 17,090,240 |
| Jun 12, 2026 | 4.85 | 4.93 | 4.80 | 4.89 | 4.89 | 0.82% | 18,513,310 |
| Jun 11, 2026 | 4.91 | 4.93 | 4.76 | 4.85 | 4.85 | -1.42% | 14,273,600 |
| Jun 10, 2026 | 4.90 | 4.98 | 4.88 | 4.92 | 4.92 | -0.40% | 15,073,810 |
| Jun 9, 2026 | 4.89 | 4.97 | 4.79 | 4.94 | 4.94 | 1.23% | 18,153,700 |
| Jun 8, 2026 | 4.97 | 5.08 | 4.81 | 4.88 | 4.88 | -3.75% | 20,100,740 |
| Jun 5, 2026 | 5.09 | 5.15 | 5.00 | 5.07 | 5.07 | 0.40% | 16,405,900 |
| Jun 4, 2026 | 5.19 | 5.23 | 5.02 | 5.05 | 5.05 | -2.88% | 14,078,330 |
| Jun 3, 2026 | 5.28 | 5.29 | 5.16 | 5.20 | 5.20 | -1.89% | 11,874,040 |
| Jun 2, 2026 | 5.37 | 5.38 | 5.15 | 5.30 | 5.30 | -1.49% | 20,712,510 |
| Jun 1, 2026 | 5.20 | 5.40 | 5.14 | 5.38 | 5.38 | 3.07% | 21,066,530 |
| May 29, 2026 | 5.26 | 5.32 | 5.21 | 5.22 | 5.22 | -1.32% | 15,913,020 |
| May 28, 2026 | 5.27 | 5.32 | 5.18 | 5.29 | 5.29 | 0.19% | 12,640,280 |
| May 27, 2026 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -3.47% | 17,069,310 |
| May 26, 2026 | 5.39 | 5.54 | 5.33 | 5.47 | 5.47 | 1.30% | 17,889,190 |
| May 25, 2026 | 5.48 | 5.50 | 5.36 | 5.40 | 5.40 | -1.10% | 11,954,050 |
| May 22, 2026 | 5.44 | 5.48 | 5.35 | 5.46 | 5.46 | 0.37% | 11,572,690 |
| May 21, 2026 | 5.56 | 5.61 | 5.43 | 5.44 | 5.44 | -1.81% | 15,310,100 |
| May 20, 2026 | 5.63 | 5.64 | 5.48 | 5.54 | 5.54 | -2.29% | 15,666,640 |
| May 19, 2026 | 5.73 | 5.79 | 5.59 | 5.67 | 5.67 | -0.87% | 16,718,680 |
| May 18, 2026 | 5.76 | 5.76 | 5.63 | 5.72 | 5.72 | -0.87% | 11,991,920 |
| May 15, 2026 | 5.83 | 5.85 | 5.74 | 5.77 | 5.77 | -1.37% | 16,252,590 |
| May 14, 2026 | 5.96 | 6.00 | 5.85 | 5.85 | 5.85 | -1.85% | 16,204,380 |
| May 13, 2026 | 6.00 | 6.03 | 5.94 | 5.96 | 5.96 | -0.33% | 14,879,390 |
| May 12, 2026 | 6.13 | 6.13 | 5.96 | 5.98 | 5.98 | -2.45% | 18,130,660 |
| May 11, 2026 | 6.21 | 6.23 | 6.11 | 6.13 | 6.13 | -1.76% | 24,227,000 |
| May 8, 2026 | 6.05 | 6.42 | 6.03 | 6.24 | 6.24 | 2.30% | 40,363,610 |
| May 7, 2026 | 6.06 | 6.19 | 6.01 | 6.10 | 6.10 | 0.99% | 27,456,120 |
| May 6, 2026 | 6.01 | 6.06 | 5.96 | 6.04 | 6.04 | 1.34% | 14,835,800 |
| Apr 30, 2026 | 5.96 | 6.08 | 5.94 | 5.96 | 5.96 | 0.34% | 15,577,410 |
| Apr 29, 2026 | 5.83 | 5.97 | 5.81 | 5.94 | 5.94 | 1.37% | 16,209,330 |
| Apr 28, 2026 | 5.91 | 5.95 | 5.83 | 5.86 | 5.86 | -1.68% | 14,039,290 |
| Apr 27, 2026 | 5.93 | 5.96 | 5.83 | 5.96 | 5.96 | 0.34% | 16,496,220 |
| Apr 24, 2026 | 6.04 | 6.04 | 5.88 | 5.94 | 5.94 | -1.66% | 19,478,460 |