Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 4.540
+0.040 (0.89%)
Oct 29, 2026, 3:04 PM CST
SHE:002094 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.54 | 4.92 | 4.48 | 4.54 | 4.54 | 0.89% | 50,793,314 |
| Oct 28, 2026 | 4.50 | 4.53 | 4.43 | 4.50 | 4.50 | 1.12% | 10,808,000 |
| Oct 27, 2026 | 4.56 | 4.62 | 4.45 | 4.45 | 4.45 | -2.41% | 9,962,300 |
| Oct 26, 2026 | 4.56 | 4.63 | 4.51 | 4.56 | 4.56 | -0.87% | 11,755,102 |
| Oct 23, 2026 | 4.54 | 4.60 | 4.31 | 4.60 | 4.60 | 1.32% | 17,855,320 |
| Oct 22, 2026 | 4.69 | 4.73 | 4.54 | 4.54 | 4.54 | -3.61% | 10,577,399 |
| Oct 21, 2026 | 4.70 | 4.77 | 4.68 | 4.71 | 4.71 | 0.21% | 10,294,400 |
| Oct 20, 2026 | 4.68 | 4.75 | 4.65 | 4.70 | 4.70 | - | 10,638,600 |
| Oct 19, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -1.67% | 13,131,528 |
| Oct 16, 2026 | 4.83 | 4.91 | 4.73 | 4.78 | 4.78 | -0.21% | 13,743,900 |
| Oct 15, 2026 | 4.82 | 4.92 | 4.78 | 4.79 | 4.79 | -2.24% | 14,757,000 |
| Oct 14, 2026 | 4.99 | 5.06 | 4.88 | 4.90 | 4.90 | -2.39% | 13,474,700 |
| Oct 13, 2026 | 4.86 | 5.04 | 4.79 | 5.02 | 5.02 | 2.45% | 21,116,599 |
| Oct 12, 2026 | 5.05 | 5.05 | 4.88 | 4.90 | 4.90 | -2.58% | 17,905,800 |
| Oct 9, 2026 | 4.89 | 5.05 | 4.75 | 5.03 | 5.03 | 2.86% | 24,286,281 |
| Oct 8, 2026 | 5.00 | 5.02 | 4.86 | 4.89 | 4.89 | -1.01% | 15,009,500 |
| Sep 30, 2026 | 5.12 | 5.12 | 4.94 | 4.94 | 4.94 | -2.18% | 19,333,400 |
| Sep 29, 2026 | 5.00 | 5.13 | 4.98 | 5.05 | 5.05 | -0.20% | 21,996,030 |
| Sep 28, 2026 | 5.18 | 5.35 | 4.97 | 5.06 | 5.06 | -0.20% | 33,218,772 |
| Sep 24, 2026 | 5.13 | 5.19 | 5.05 | 5.07 | 5.07 | -1.17% | 15,766,145 |
| Sep 23, 2026 | 5.38 | 5.42 | 5.10 | 5.13 | 5.13 | -4.65% | 31,640,230 |
| Sep 22, 2026 | 5.49 | 5.50 | 5.31 | 5.38 | 5.38 | -2.00% | 46,967,980 |
| Sep 21, 2026 | 5.12 | 5.63 | 5.10 | 5.49 | 5.49 | 7.23% | 71,398,049 |
| Sep 18, 2026 | 5.09 | 5.29 | 5.05 | 5.12 | 5.12 | 1.39% | 30,479,161 |
| Sep 17, 2026 | 4.95 | 5.06 | 4.87 | 5.05 | 5.05 | 0.80% | 20,612,017 |
| Sep 16, 2026 | 4.95 | 5.03 | 4.83 | 5.01 | 5.01 | 1.62% | 20,581,950 |
| Sep 15, 2026 | 5.15 | 5.18 | 4.93 | 4.93 | 4.93 | -4.46% | 25,596,978 |
| Sep 14, 2026 | 5.25 | 5.28 | 5.09 | 5.16 | 5.16 | -2.27% | 24,284,179 |
| Sep 11, 2026 | 5.47 | 5.51 | 5.19 | 5.28 | 5.28 | -4.17% | 36,632,081 |
| Sep 10, 2026 | 5.69 | 5.78 | 5.49 | 5.51 | 5.51 | -4.17% | 48,939,703 |
| Sep 9, 2026 | 5.80 | 6.10 | 5.69 | 5.75 | 5.75 | -3.04% | 65,618,380 |
| Sep 8, 2026 | 5.78 | 5.95 | 5.78 | 5.93 | 5.93 | 1.37% | 61,854,258 |
| Sep 7, 2026 | 5.72 | 5.87 | 5.60 | 5.85 | 5.85 | 1.74% | 65,095,839 |
| Sep 4, 2026 | 5.56 | 5.95 | 5.55 | 5.75 | 5.75 | 3.60% | 70,457,050 |
| Sep 3, 2026 | 5.70 | 5.76 | 5.53 | 5.55 | 5.55 | -2.63% | 49,248,370 |
| Sep 2, 2026 | 5.70 | 5.78 | 5.60 | 5.70 | 5.70 | -0.87% | 54,691,089 |
| Sep 1, 2026 | 5.53 | 5.83 | 5.48 | 5.75 | 5.75 | 3.60% | 86,369,593 |
| Aug 31, 2026 | 5.62 | 5.77 | 5.46 | 5.55 | 5.55 | -4.15% | 105,750,349 |
| Aug 28, 2026 | 5.65 | 5.99 | 5.45 | 5.79 | 5.79 | 2.30% | 136,475,900 |
| Aug 27, 2026 | 5.60 | 5.99 | 5.45 | 5.66 | 5.66 | 0.18% | 153,800,631 |
| Aug 26, 2026 | 5.05 | 5.65 | 5.03 | 5.65 | 5.65 | 9.92% | 103,549,177 |
| Aug 25, 2026 | 4.68 | 5.14 | 4.62 | 5.14 | 5.14 | 10.06% | 37,352,845 |
| Aug 24, 2026 | 4.59 | 4.70 | 4.59 | 4.67 | 4.67 | 1.30% | 15,413,570 |
| Aug 21, 2026 | 4.61 | 4.64 | 4.55 | 4.61 | 4.61 | -0.86% | 11,880,304 |
| Aug 20, 2026 | 4.55 | 4.66 | 4.55 | 4.65 | 4.65 | 2.42% | 14,936,300 |
| Aug 19, 2026 | 4.67 | 4.70 | 4.52 | 4.54 | 4.54 | -2.78% | 14,124,718 |
| Aug 18, 2026 | 4.74 | 4.74 | 4.63 | 4.67 | 4.67 | -1.06% | 10,044,780 |
| Aug 17, 2026 | 4.69 | 4.73 | 4.62 | 4.72 | 4.72 | 0.64% | 10,990,239 |
| Aug 14, 2026 | 4.72 | 4.76 | 4.62 | 4.69 | 4.69 | -1.26% | 13,305,640 |
| Aug 13, 2026 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | -1.86% | 16,984,300 |