Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 6.04
+0.08 (1.34%)
May 6, 2026, 3:04 PM CST
SHE:002094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.25 | 7.38 | 7.21 | 7.27 | 7.27 | 0.41% | 25,052,330 |
| Mar 11, 2026 | 7.27 | 7.31 | 7.23 | 7.24 | 7.24 | -0.41% | 17,393,900 |
| Mar 10, 2026 | 7.27 | 7.31 | 7.23 | 7.27 | 7.27 | 0.83% | 14,881,150 |
| Mar 9, 2026 | 7.28 | 7.33 | 7.12 | 7.21 | 7.21 | -1.90% | 25,389,570 |
| Mar 6, 2026 | 7.28 | 7.37 | 7.20 | 7.35 | 7.35 | 0.27% | 17,495,560 |
| Mar 5, 2026 | 7.28 | 7.43 | 7.23 | 7.33 | 7.33 | 1.81% | 25,036,530 |
| Mar 4, 2026 | 7.39 | 7.40 | 7.14 | 7.20 | 7.20 | -3.74% | 31,414,950 |
| Mar 3, 2026 | 7.30 | 7.64 | 7.29 | 7.48 | 7.48 | 3.03% | 49,693,520 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.22 | 7.26 | 7.26 | -4.85% | 39,627,810 |
| Feb 27, 2026 | 7.60 | 7.68 | 7.57 | 7.63 | 7.63 | 0.66% | 17,395,580 |
| Feb 26, 2026 | 7.71 | 7.77 | 7.56 | 7.58 | 7.58 | -1.56% | 27,163,980 |
| Feb 25, 2026 | 7.60 | 7.74 | 7.56 | 7.70 | 7.70 | 1.32% | 27,969,460 |
| Feb 24, 2026 | 7.58 | 7.64 | 7.49 | 7.60 | 7.60 | 2.01% | 27,566,160 |
| Feb 13, 2026 | 7.55 | 7.57 | 7.43 | 7.45 | 7.45 | -0.80% | 22,209,300 |
| Feb 12, 2026 | 7.67 | 7.69 | 7.50 | 7.51 | 7.51 | -2.59% | 35,656,490 |
| Feb 11, 2026 | 7.85 | 7.87 | 7.71 | 7.71 | 7.71 | -2.53% | 43,028,050 |