Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China · Delayed Price · Currency is CNY 5.14
+0.47 (10.06%)
Aug 25, 2026, 3:04 PM CST
SHE:002094 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.67 | 5.14 | 4.62 | 5.14 | - | 10.06% | 36,567,745 |
| 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 |
| Aug 12, 2026 | 4.78 | 4.85 | 4.75 | 4.84 | 4.84 | 1.26% | 12,816,881 |
| Aug 11, 2026 | 4.83 | 4.84 | 4.72 | 4.78 | 4.78 | -0.83% | 11,428,240 |
| Aug 10, 2026 | 4.72 | 4.82 | 4.68 | 4.82 | 4.82 | 1.90% | 13,784,680 |
| Aug 7, 2026 | 4.80 | 4.81 | 4.63 | 4.73 | 4.73 | -1.46% | 16,815,080 |
| Aug 6, 2026 | 4.82 | 4.87 | 4.72 | 4.80 | 4.80 | 0.42% | 17,746,820 |
| Aug 5, 2026 | 4.82 | 4.83 | 4.73 | 4.78 | 4.78 | -0.42% | 18,557,100 |
| Aug 4, 2026 | 4.81 | 4.83 | 4.75 | 4.80 | 4.80 | -0.21% | 21,150,500 |
| Aug 3, 2026 | 4.69 | 4.82 | 4.68 | 4.81 | 4.81 | 2.78% | 21,426,300 |
| Jul 31, 2026 | 4.50 | 4.69 | 4.50 | 4.68 | 4.68 | 2.18% | 23,897,200 |
| Jul 30, 2026 | 4.56 | 4.71 | 4.51 | 4.58 | 4.58 | 0.44% | 26,324,700 |
| Jul 29, 2026 | 4.45 | 4.60 | 4.42 | 4.56 | 4.56 | 3.40% | 24,811,500 |
| Jul 28, 2026 | 4.32 | 4.47 | 4.30 | 4.41 | 4.41 | 1.38% | 17,805,460 |
| Jul 27, 2026 | 4.17 | 4.37 | 4.15 | 4.35 | 4.35 | 3.57% | 23,717,140 |
| Jul 24, 2026 | 4.31 | 4.38 | 4.16 | 4.20 | 4.20 | -3.23% | 25,246,911 |
| Jul 23, 2026 | 4.23 | 4.35 | 4.21 | 4.34 | 4.34 | 2.36% | 19,353,500 |
| Jul 22, 2026 | 4.27 | 4.32 | 4.21 | 4.24 | 4.24 | -1.40% | 16,027,914 |
| Jul 21, 2026 | 4.28 | 4.37 | 4.23 | 4.30 | 4.30 | -0.23% | 21,910,000 |
| Jul 20, 2026 | 4.35 | 4.46 | 4.25 | 4.31 | 4.31 | -0.46% | 19,941,824 |
| Jul 17, 2026 | 4.46 | 4.56 | 4.28 | 4.33 | 4.33 | -3.56% | 24,071,700 |
| Jul 16, 2026 | 4.39 | 4.54 | 4.30 | 4.49 | 4.49 | 2.75% | 24,083,567 |
| Jul 15, 2026 | 4.32 | 4.44 | 4.27 | 4.37 | 4.37 | 0.69% | 19,188,900 |
| Jul 14, 2026 | 4.21 | 4.36 | 4.17 | 4.34 | 4.34 | 2.36% | 20,381,207 |
| Jul 13, 2026 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | -3.20% | 17,915,666 |
| Jul 10, 2026 | 4.30 | 4.46 | 4.21 | 4.38 | 4.38 | 2.10% | 21,111,200 |
| Jul 9, 2026 | 4.32 | 4.38 | 4.18 | 4.29 | 4.29 | -1.38% | 17,331,637 |
| Jul 8, 2026 | 4.31 | 4.38 | 4.26 | 4.35 | 4.35 | 0.69% | 12,940,167 |
| 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 |