Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 5.28
-0.19 (-3.47%)
May 27, 2026, 3:04 PM CST
SHE:002094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.44 | 5.47 | 5.25 | 5.27 | - | -3.66% | 14,654,370 |
| 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 |
| Apr 23, 2026 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | -0.98% | 15,347,870 |
| Apr 22, 2026 | 6.22 | 6.22 | 6.03 | 6.10 | 6.10 | -2.09% | 24,769,120 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.18 | 6.23 | 6.23 | -1.11% | 18,658,980 |
| Apr 20, 2026 | 6.30 | 6.32 | 6.21 | 6.30 | 6.30 | -0.32% | 15,655,230 |
| Apr 17, 2026 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | -0.94% | 15,172,540 |
| Apr 16, 2026 | 6.35 | 6.40 | 6.31 | 6.38 | 6.38 | 0.47% | 12,190,620 |
| Apr 15, 2026 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | -1.24% | 13,605,730 |
| Apr 14, 2026 | 6.45 | 6.49 | 6.36 | 6.43 | 6.43 | -0.16% | 14,106,400 |
| Apr 13, 2026 | 6.48 | 6.48 | 6.38 | 6.44 | 6.44 | -1.23% | 15,773,480 |
| Apr 10, 2026 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | 1.24% | 20,922,340 |
| Apr 9, 2026 | 6.59 | 6.62 | 6.41 | 6.44 | 6.44 | -3.45% | 22,920,500 |
| Apr 8, 2026 | 6.62 | 6.67 | 6.55 | 6.67 | 6.67 | 1.83% | 21,026,500 |
| Apr 7, 2026 | 6.35 | 6.59 | 6.34 | 6.55 | 6.55 | 3.31% | 19,937,620 |
| Apr 3, 2026 | 6.67 | 6.78 | 6.30 | 6.34 | 6.34 | -3.21% | 18,066,700 |
| Apr 2, 2026 | 6.56 | 6.60 | 6.48 | 6.55 | 6.55 | -0.46% | 12,367,600 |
| Apr 1, 2026 | 6.58 | 6.61 | 6.50 | 6.58 | 6.58 | 1.23% | 10,196,551 |
| Mar 31, 2026 | 6.58 | 6.66 | 6.49 | 6.50 | 6.50 | -0.76% | 11,538,460 |
| Mar 30, 2026 | 6.51 | 6.61 | 6.44 | 6.55 | 6.55 | -0.46% | 11,066,578 |
| Mar 27, 2026 | 6.38 | 6.60 | 6.28 | 6.58 | 6.58 | 2.17% | 14,907,210 |
| Mar 26, 2026 | 6.56 | 6.62 | 6.42 | 6.44 | 6.44 | -2.13% | 12,571,910 |
| Mar 25, 2026 | 6.45 | 6.59 | 6.43 | 6.58 | 6.58 | 1.86% | 14,580,600 |
| Mar 24, 2026 | 6.36 | 6.46 | 6.22 | 6.46 | 6.46 | 4.03% | 23,255,300 |
| Mar 23, 2026 | 6.32 | 6.48 | 6.18 | 6.21 | 6.21 | -6.19% | 23,885,298 |
| Mar 20, 2026 | 6.94 | 6.99 | 6.62 | 6.62 | 6.62 | -3.92% | 18,235,680 |
| Mar 19, 2026 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -2.27% | 15,451,490 |
| Mar 18, 2026 | 7.13 | 7.14 | 6.95 | 7.05 | 7.05 | -1.12% | 22,156,480 |
| Mar 17, 2026 | 7.20 | 7.25 | 7.13 | 7.13 | 7.13 | -2.19% | 22,870,000 |
| Mar 16, 2026 | 7.25 | 7.44 | 7.24 | 7.29 | 7.29 | 2.68% | 35,305,820 |
| Mar 13, 2026 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | -2.34% | 27,254,300 |