Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China · Delayed Price · Currency is CNY 11.77
-0.23 (-1.92%)
May 12, 2026, 3:04 PM CST
SHE:002443 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.98 | 11.98 | 11.50 | 11.77 | 11.77 | -1.92% | 25,424,837 |
| May 11, 2026 | 11.97 | 12.16 | 11.80 | 12.00 | 12.00 | 1.61% | 29,457,601 |
| May 8, 2026 | 11.34 | 12.30 | 11.24 | 11.81 | 11.81 | 2.70% | 36,866,149 |
| May 7, 2026 | 11.30 | 11.55 | 11.21 | 11.50 | 11.50 | 1.05% | 34,516,302 |
| May 6, 2026 | 11.85 | 11.95 | 11.07 | 11.38 | 11.38 | -3.89% | 49,389,070 |
| Apr 30, 2026 | 11.81 | 11.98 | 11.67 | 11.84 | 11.84 | 0.08% | 27,846,611 |
| Apr 29, 2026 | 11.90 | 11.99 | 11.57 | 11.83 | 11.83 | - | 33,583,260 |
| Apr 28, 2026 | 12.05 | 12.11 | 11.50 | 11.83 | 11.83 | 0.25% | 41,305,688 |
| Apr 27, 2026 | 11.50 | 12.11 | 11.40 | 11.80 | 11.80 | 4.42% | 59,134,820 |
| Apr 24, 2026 | 11.26 | 11.40 | 11.02 | 11.30 | 11.30 | 1.44% | 50,908,059 |
| Apr 23, 2026 | 10.43 | 11.37 | 10.33 | 11.14 | 11.14 | 6.30% | 86,884,269 |
| Apr 22, 2026 | 9.53 | 10.48 | 9.49 | 10.48 | 10.48 | 9.97% | 38,724,262 |
| Apr 21, 2026 | 9.71 | 9.71 | 9.30 | 9.53 | 9.53 | -1.14% | 20,994,510 |
| 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 |