Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China · Delayed Price · Currency is CNY 9.82
+0.27 (2.83%)
Mar 10, 2026, 2:45 PM CST
SHE:002443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.72 | 9.85 | 9.48 | 9.55 | 9.55 | -2.95% | 19,282,040 |
| Mar 6, 2026 | 9.77 | 10.02 | 9.70 | 9.84 | 9.84 | -0.20% | 15,235,991 |
| Mar 5, 2026 | 9.84 | 9.95 | 9.67 | 9.86 | 9.86 | 2.07% | 18,764,700 |
| Mar 4, 2026 | 9.65 | 9.80 | 9.57 | 9.66 | 9.66 | -0.72% | 20,121,640 |
| Mar 3, 2026 | 10.00 | 10.18 | 9.66 | 9.73 | 9.73 | -2.01% | 30,873,540 |
| Mar 2, 2026 | 9.88 | 9.99 | 9.51 | 9.93 | 9.93 | 1.43% | 27,004,437 |
| Feb 27, 2026 | 9.53 | 9.79 | 9.41 | 9.79 | 9.79 | 3.60% | 23,242,600 |
| Feb 26, 2026 | 9.41 | 9.54 | 9.27 | 9.45 | 9.45 | 1.29% | 20,141,940 |
| Feb 25, 2026 | 9.16 | 9.44 | 9.15 | 9.33 | 9.33 | 1.30% | 24,394,812 |
| Feb 24, 2026 | 8.94 | 9.27 | 8.88 | 9.21 | 9.21 | 3.95% | 25,848,520 |
| Feb 13, 2026 | 8.83 | 8.99 | 8.70 | 8.86 | 8.86 | 1.26% | 16,077,220 |
| Feb 12, 2026 | 8.52 | 8.79 | 8.40 | 8.75 | 8.75 | 2.58% | 18,876,400 |
| Feb 11, 2026 | 8.52 | 8.63 | 8.47 | 8.53 | 8.53 | -0.12% | 6,898,100 |
| Feb 10, 2026 | 8.57 | 8.63 | 8.45 | 8.54 | 8.54 | -0.35% | 8,923,800 |
| Feb 9, 2026 | 8.58 | 8.60 | 8.46 | 8.57 | 8.57 | 1.06% | 10,465,400 |
| Feb 6, 2026 | 8.42 | 8.60 | 8.31 | 8.48 | 8.48 | -0.12% | 11,574,960 |
| Feb 5, 2026 | 8.77 | 8.79 | 8.45 | 8.49 | 8.49 | -4.18% | 21,427,300 |
| Feb 4, 2026 | 8.53 | 9.09 | 8.47 | 8.86 | 8.86 | 3.99% | 29,697,600 |
| Feb 3, 2026 | 8.46 | 8.59 | 8.42 | 8.52 | 8.52 | 1.55% | 10,026,400 |
| Feb 2, 2026 | 8.69 | 8.72 | 8.37 | 8.39 | 8.39 | -3.45% | 14,498,339 |
| Jan 30, 2026 | 8.60 | 8.74 | 8.41 | 8.69 | 8.69 | 0.58% | 15,391,300 |
| Jan 29, 2026 | 8.86 | 8.97 | 8.61 | 8.64 | 8.64 | -2.59% | 17,479,690 |
| Jan 28, 2026 | 8.89 | 8.95 | 8.79 | 8.87 | 8.87 | -1.11% | 12,588,490 |
| Jan 27, 2026 | 9.04 | 9.14 | 8.77 | 8.97 | 8.97 | -1.43% | 18,145,190 |
| Jan 26, 2026 | 9.37 | 9.46 | 8.96 | 9.10 | 9.10 | -2.47% | 27,570,160 |
| Jan 23, 2026 | 9.24 | 9.35 | 9.10 | 9.33 | 9.33 | 1.08% | 18,280,960 |
| Jan 22, 2026 | 9.26 | 9.34 | 9.16 | 9.23 | 9.23 | -0.32% | 12,925,860 |
| Jan 21, 2026 | 9.21 | 9.39 | 9.02 | 9.26 | 9.26 | 0.65% | 17,105,250 |
| Jan 20, 2026 | 9.34 | 9.40 | 9.11 | 9.20 | 9.20 | -1.60% | 25,225,530 |
| Jan 19, 2026 | 8.80 | 9.43 | 8.80 | 9.35 | 9.35 | 7.72% | 45,186,040 |
| Jan 16, 2026 | 8.88 | 8.88 | 8.59 | 8.68 | 8.68 | -1.25% | 16,942,290 |
| Jan 15, 2026 | 8.61 | 8.92 | 8.61 | 8.79 | 8.79 | 1.38% | 22,157,590 |
| Jan 14, 2026 | 8.56 | 8.95 | 8.53 | 8.67 | 8.67 | 1.88% | 27,524,300 |
| Jan 13, 2026 | 9.05 | 9.15 | 8.40 | 8.51 | 8.51 | -3.95% | 50,234,050 |
| Jan 12, 2026 | 8.04 | 8.86 | 7.92 | 8.86 | 8.86 | 10.06% | 45,048,578 |
| Jan 9, 2026 | 8.05 | 8.24 | 7.97 | 8.05 | 8.05 | -0.98% | 19,685,450 |
| Jan 8, 2026 | 8.01 | 8.16 | 7.91 | 8.13 | 8.13 | 1.12% | 20,919,100 |
| Jan 7, 2026 | 8.04 | 8.06 | 7.95 | 8.04 | 8.04 | - | 11,684,400 |
| Jan 6, 2026 | 8.11 | 8.16 | 7.98 | 8.04 | 8.04 | -0.86% | 17,475,800 |
| Jan 5, 2026 | 8.15 | 8.25 | 8.08 | 8.11 | 8.11 | -0.61% | 12,105,900 |
| Dec 31, 2025 | 8.22 | 8.27 | 8.14 | 8.16 | 8.16 | -0.49% | 9,964,300 |
| Dec 30, 2025 | 8.26 | 8.38 | 8.16 | 8.20 | 8.20 | -1.32% | 12,206,230 |
| Dec 29, 2025 | 8.46 | 8.49 | 8.25 | 8.31 | 8.31 | -1.89% | 12,479,200 |
| Dec 26, 2025 | 8.64 | 8.65 | 8.42 | 8.47 | 8.47 | -1.85% | 14,942,290 |
| Dec 25, 2025 | 8.63 | 8.67 | 8.51 | 8.63 | 8.63 | - | 11,385,000 |
| Dec 24, 2025 | 8.47 | 8.71 | 8.45 | 8.63 | 8.63 | 1.41% | 15,810,210 |
| Dec 23, 2025 | 8.51 | 8.64 | 8.36 | 8.51 | 8.51 | 0.12% | 15,029,490 |
| Dec 22, 2025 | 8.34 | 8.55 | 8.28 | 8.50 | 8.50 | 1.80% | 14,583,610 |
| Dec 19, 2025 | 8.02 | 8.38 | 8.01 | 8.35 | 8.35 | 4.37% | 23,923,090 |
| Dec 18, 2025 | 8.05 | 8.19 | 7.96 | 8.00 | 8.00 | -1.60% | 9,599,100 |