Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China · Delayed Price · Currency is CNY 11.17
+0.64 (6.08%)
Sep 3, 2026, 3:04 PM CST
SHE:002443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.08 | 10.64 | 9.84 | 10.53 | 10.53 | 3.54% | 29,697,210 |
| Sep 1, 2026 | 10.29 | 10.43 | 10.09 | 10.17 | 10.17 | -0.68% | 21,301,003 |
| Aug 31, 2026 | 9.87 | 10.31 | 9.74 | 10.24 | 10.24 | 2.81% | 29,695,050 |
| Aug 28, 2026 | 9.75 | 10.09 | 9.35 | 9.96 | 9.96 | 1.32% | 35,018,960 |
| Aug 27, 2026 | 9.53 | 9.92 | 9.48 | 9.83 | 9.83 | 2.40% | 20,038,630 |
| Aug 26, 2026 | 9.82 | 9.85 | 9.56 | 9.60 | 9.60 | -1.74% | 19,527,200 |
| Aug 25, 2026 | 9.29 | 9.96 | 9.10 | 9.77 | 9.77 | 3.94% | 30,432,390 |
| Aug 24, 2026 | 9.32 | 9.48 | 9.23 | 9.40 | 9.40 | 1.40% | 19,585,490 |
| Aug 21, 2026 | 9.38 | 9.40 | 9.10 | 9.27 | 9.27 | -2.11% | 21,209,000 |
| Aug 20, 2026 | 9.19 | 9.60 | 9.09 | 9.47 | 9.47 | 3.84% | 28,366,290 |
| Aug 19, 2026 | 9.33 | 9.43 | 9.05 | 9.12 | 9.12 | -2.25% | 22,444,458 |
| Aug 18, 2026 | 9.59 | 9.59 | 9.24 | 9.33 | 9.33 | -2.71% | 24,212,100 |
| Aug 17, 2026 | 9.18 | 9.59 | 9.00 | 9.59 | 9.59 | 5.38% | 30,457,873 |
| Aug 14, 2026 | 8.72 | 9.13 | 8.70 | 9.10 | 9.10 | 3.64% | 31,386,018 |
| Aug 13, 2026 | 8.78 | 8.81 | 8.53 | 8.78 | 8.78 | 0.11% | 21,859,104 |
| Aug 12, 2026 | 8.74 | 8.85 | 8.71 | 8.77 | 8.77 | 0.23% | 16,787,300 |
| Aug 11, 2026 | 9.03 | 9.09 | 8.67 | 8.75 | 8.75 | -4.16% | 28,778,404 |
| Aug 10, 2026 | 9.29 | 9.37 | 8.85 | 9.13 | 9.13 | -2.14% | 42,727,514 |
| Aug 7, 2026 | 8.79 | 9.33 | 8.70 | 9.33 | 9.33 | 10.02% | 12,563,200 |
| Aug 6, 2026 | 8.37 | 8.53 | 8.32 | 8.48 | 8.48 | 0.95% | 16,852,941 |
| Aug 5, 2026 | 8.21 | 8.52 | 8.18 | 8.40 | 8.40 | 2.82% | 23,002,350 |
| Aug 4, 2026 | 8.18 | 8.31 | 8.16 | 8.17 | 8.17 | 0.25% | 13,639,190 |
| Aug 3, 2026 | 8.00 | 8.19 | 7.96 | 8.15 | 8.15 | 2.00% | 15,196,900 |
| Jul 31, 2026 | 7.92 | 8.20 | 7.92 | 7.99 | 7.99 | 2.17% | 15,757,400 |
| Jul 30, 2026 | 7.89 | 8.05 | 7.74 | 7.82 | 7.82 | -1.14% | 13,282,300 |
| Jul 29, 2026 | 7.90 | 7.96 | 7.68 | 7.91 | 7.91 | 0.51% | 15,240,557 |
| Jul 28, 2026 | 7.96 | 8.09 | 7.82 | 7.87 | 7.87 | -1.99% | 9,789,901 |
| Jul 27, 2026 | 7.77 | 8.05 | 7.70 | 8.03 | 8.03 | 2.82% | 11,347,500 |
| Jul 24, 2026 | 7.80 | 7.98 | 7.75 | 7.81 | 7.81 | -1.14% | 9,599,700 |
| Jul 23, 2026 | 7.93 | 7.98 | 7.82 | 7.90 | 7.90 | - | 11,132,824 |
| Jul 22, 2026 | 8.16 | 8.52 | 7.83 | 7.90 | 7.90 | -3.42% | 18,286,910 |
| Jul 21, 2026 | 7.90 | 8.23 | 7.16 | 8.18 | 8.18 | 4.07% | 28,678,824 |
| Jul 20, 2026 | 8.60 | 8.65 | 7.75 | 7.86 | 7.86 | -7.20% | 20,286,800 |
| Jul 17, 2026 | 8.95 | 9.13 | 8.26 | 8.47 | 8.47 | -6.31% | 20,184,919 |
| Jul 16, 2026 | 8.87 | 9.06 | 8.72 | 9.04 | 9.04 | 0.33% | 14,253,000 |
| Jul 15, 2026 | 9.02 | 9.14 | 8.86 | 9.01 | 9.01 | - | 13,431,500 |
| Jul 14, 2026 | 9.15 | 9.17 | 8.82 | 9.01 | 9.01 | -2.07% | 14,917,199 |
| Jul 13, 2026 | 9.37 | 9.88 | 8.84 | 9.20 | 9.20 | -2.23% | 25,075,800 |
| Jul 10, 2026 | 9.43 | 9.67 | 9.27 | 9.41 | 9.41 | -1.47% | 16,955,905 |
| Jul 9, 2026 | 9.79 | 9.79 | 9.24 | 9.55 | 9.55 | -1.24% | 16,628,380 |
| Jul 8, 2026 | 10.16 | 10.16 | 9.50 | 9.67 | 9.67 | -4.92% | 17,793,976 |
| Jul 7, 2026 | 10.26 | 10.42 | 10.07 | 10.17 | 10.17 | -1.17% | 13,699,900 |
| Jul 6, 2026 | 10.19 | 10.32 | 9.94 | 10.29 | 10.29 | 1.48% | 15,057,500 |
| Jul 3, 2026 | 10.44 | 10.49 | 10.08 | 10.14 | 10.14 | -1.84% | 14,105,856 |
| Jul 2, 2026 | 10.30 | 10.68 | 10.06 | 10.33 | 10.33 | 1.37% | 24,605,834 |
| Jul 1, 2026 | 9.79 | 10.33 | 9.64 | 10.19 | 10.19 | 6.93% | 28,183,801 |
| Jun 30, 2026 | 9.49 | 9.63 | 9.23 | 9.53 | 9.53 | 1.49% | 20,811,773 |
| Jun 29, 2026 | 9.66 | 9.72 | 9.29 | 9.39 | 9.39 | -3.40% | 23,852,532 |
| Jun 26, 2026 | 9.98 | 10.24 | 9.61 | 9.72 | 9.72 | -1.92% | 25,735,820 |
| Jun 25, 2026 | 10.99 | 10.99 | 9.91 | 9.91 | 9.91 | -9.99% | 34,511,801 |