Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China · Delayed Price · Currency is CNY 10.48
+0.95 (9.97%)
Apr 22, 2026, 3:04 PM CST
SHE:002443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.71 | 9.71 | 9.30 | 9.51 | - | -1.35% | 14,533,711 |
| Apr 20, 2026 | 9.64 | 9.86 | 9.28 | 9.64 | 9.64 | 2.23% | 34,798,497 |
| Apr 17, 2026 | 9.45 | 9.67 | 9.28 | 9.43 | 9.43 | 0.43% | 23,103,100 |
| Apr 16, 2026 | 9.20 | 9.56 | 9.06 | 9.39 | 9.39 | 3.30% | 25,367,991 |
| Apr 15, 2026 | 9.33 | 9.41 | 9.00 | 9.09 | 9.09 | -2.57% | 27,844,900 |
| Apr 14, 2026 | 9.12 | 9.68 | 9.04 | 9.33 | 9.33 | 2.87% | 41,417,891 |
| Apr 13, 2026 | 8.36 | 9.13 | 8.33 | 9.07 | 9.07 | 6.96% | 35,171,965 |
| Apr 10, 2026 | 8.49 | 8.63 | 8.37 | 8.48 | 8.48 | - | 16,276,710 |
| Apr 9, 2026 | 8.33 | 8.52 | 8.28 | 8.48 | 8.48 | 1.31% | 12,124,900 |
| Apr 8, 2026 | 8.31 | 8.55 | 8.29 | 8.37 | 8.37 | 2.70% | 15,151,725 |
| Apr 7, 2026 | 8.15 | 8.26 | 8.01 | 8.15 | 8.15 | 0.74% | 11,065,700 |
| Apr 3, 2026 | 8.44 | 8.51 | 8.08 | 8.09 | 8.09 | -5.27% | 21,691,500 |
| Apr 2, 2026 | 8.94 | 8.94 | 8.46 | 8.54 | 8.54 | -5.43% | 31,135,900 |
| Apr 1, 2026 | 8.52 | 9.03 | 8.52 | 9.03 | 9.03 | 7.89% | 20,887,521 |
| Mar 31, 2026 | 8.66 | 8.77 | 8.35 | 8.37 | 8.37 | -3.01% | 11,196,890 |
| Mar 30, 2026 | 8.58 | 8.65 | 8.46 | 8.63 | 8.63 | -0.12% | 9,246,900 |
| Mar 27, 2026 | 8.48 | 8.68 | 8.39 | 8.64 | 8.64 | 0.70% | 8,680,600 |
| Mar 26, 2026 | 8.78 | 8.85 | 8.50 | 8.58 | 8.58 | -1.83% | 9,758,300 |
| Mar 25, 2026 | 8.74 | 8.95 | 8.70 | 8.74 | 8.74 | 0.69% | 14,340,690 |
| Mar 24, 2026 | 8.49 | 8.70 | 8.23 | 8.68 | 8.68 | 4.83% | 15,033,100 |
| Mar 23, 2026 | 8.70 | 8.79 | 8.19 | 8.28 | 8.28 | -6.86% | 22,725,316 |
| Mar 20, 2026 | 9.17 | 9.27 | 8.87 | 8.89 | 8.89 | -3.05% | 14,201,930 |
| Mar 19, 2026 | 9.30 | 9.39 | 9.11 | 9.17 | 9.17 | -2.34% | 11,352,700 |
| Mar 18, 2026 | 9.25 | 9.46 | 9.09 | 9.39 | 9.39 | 1.29% | 13,710,710 |
| Mar 17, 2026 | 9.66 | 9.73 | 9.21 | 9.27 | 9.27 | -2.93% | 20,216,830 |
| Mar 16, 2026 | 9.48 | 9.66 | 9.47 | 9.55 | 9.55 | -0.21% | 12,497,450 |
| Mar 13, 2026 | 9.71 | 9.87 | 9.54 | 9.57 | 9.57 | -1.44% | 14,953,200 |
| Mar 12, 2026 | 9.75 | 9.85 | 9.57 | 9.71 | 9.71 | - | 14,479,860 |
| Mar 11, 2026 | 9.90 | 9.95 | 9.58 | 9.71 | 9.71 | -1.02% | 17,603,260 |
| Mar 10, 2026 | 9.54 | 9.88 | 9.45 | 9.81 | 9.81 | 2.72% | 20,534,640 |
| 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 |