Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China · Delayed Price · Currency is CNY 8.87
-0.10 (-1.11%)
Jan 28, 2026, 3:04 PM CST
SHE:002443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.24 | 9.24 | 8.79 | 8.89 | - | -0.89% | 6,185,800 |
| 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 |
| Dec 17, 2025 | 8.04 | 8.25 | 8.04 | 8.13 | 8.13 | 0.87% | 12,976,818 |
| Dec 16, 2025 | 8.17 | 8.25 | 8.05 | 8.06 | 8.06 | -1.71% | 10,356,900 |
| Dec 15, 2025 | 7.90 | 8.24 | 7.90 | 8.20 | 8.20 | 3.67% | 15,063,210 |
| Dec 12, 2025 | 8.05 | 8.15 | 7.74 | 7.91 | 7.91 | -1.74% | 15,425,500 |
| Dec 11, 2025 | 7.98 | 8.24 | 7.93 | 8.05 | 8.05 | 0.75% | 12,750,210 |
| Dec 10, 2025 | 7.93 | 8.04 | 7.79 | 7.99 | 7.99 | 1.27% | 8,875,518 |
| Dec 9, 2025 | 8.00 | 8.03 | 7.85 | 7.89 | 7.89 | -1.25% | 12,317,410 |
| Dec 8, 2025 | 8.12 | 8.12 | 7.97 | 7.99 | 7.99 | -1.48% | 10,117,550 |
| Dec 5, 2025 | 8.22 | 8.31 | 8.07 | 8.11 | 8.11 | -1.82% | 17,940,200 |
| Dec 4, 2025 | 8.20 | 8.31 | 8.13 | 8.26 | 8.26 | 0.12% | 12,134,600 |
| Dec 3, 2025 | 8.26 | 8.35 | 8.18 | 8.25 | 8.25 | -0.12% | 10,551,360 |
| Dec 2, 2025 | 8.23 | 8.37 | 8.09 | 8.26 | 8.26 | 0.36% | 16,288,690 |
| Dec 1, 2025 | 7.90 | 8.40 | 7.80 | 8.23 | 8.23 | 2.11% | 29,000,510 |
| Nov 28, 2025 | 7.85 | 8.23 | 7.74 | 8.06 | 8.06 | 3.47% | 28,882,120 |
| Nov 27, 2025 | 7.89 | 7.97 | 7.77 | 7.79 | 7.79 | -1.27% | 7,682,350 |
| Nov 26, 2025 | 7.65 | 8.06 | 7.65 | 7.89 | 7.89 | 3.27% | 14,627,000 |
| Nov 25, 2025 | 7.57 | 7.74 | 7.53 | 7.64 | 7.64 | 1.06% | 6,989,081 |
| Nov 24, 2025 | 7.50 | 7.63 | 7.46 | 7.56 | 7.56 | 0.93% | 12,867,690 |
| Nov 21, 2025 | 7.77 | 7.82 | 7.44 | 7.49 | 7.49 | -3.85% | 12,566,140 |
| Nov 20, 2025 | 7.86 | 7.86 | 7.72 | 7.79 | 7.79 | -0.38% | 8,855,700 |
| Nov 19, 2025 | 7.89 | 7.98 | 7.76 | 7.82 | 7.82 | -0.89% | 7,110,609 |
| Nov 18, 2025 | 7.93 | 8.10 | 7.85 | 7.89 | 7.89 | -1.00% | 9,419,200 |