Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China · Delayed Price · Currency is CNY 1.750
-0.010 (-0.57%)
Aug 22, 2025, 3:04 PM CST
SHE:002470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 69,534,253 |
| Aug 21, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 93,711,000 |
| Aug 20, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 49,600,200 |
| Aug 19, 2025 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 70,110,200 |
| Aug 18, 2025 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.78% | 67,693,000 |
| Aug 15, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | - | 42,783,283 |
| Aug 14, 2025 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 76,593,300 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 49,197,500 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 30,757,600 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 52,498,100 |
| Aug 8, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 38,832,100 |
| Aug 7, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 35,548,800 |
| Aug 6, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 45,053,600 |
| Aug 5, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 55,224,600 |
| Aug 4, 2025 | 1.71 | 1.73 | 1.69 | 1.72 | 1.72 | - | 45,444,092 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 42,499,804 |
| Jul 31, 2025 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | 52,432,100 |
| Jul 30, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 53,327,400 |
| Jul 29, 2025 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 55,882,400 |
| Jul 28, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 53,525,628 |
| Jul 25, 2025 | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -1.10% | 58,856,100 |
| Jul 24, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 79,751,800 |
| Jul 23, 2025 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | - | 83,432,400 |
| Jul 22, 2025 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 65,598,703 |
| Jul 21, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 2.33% | 93,365,200 |
| Jul 18, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 56,661,200 |
| Jul 17, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 45,998,100 |
| Jul 16, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 59,587,500 |
| Jul 15, 2025 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -5.46% | 111,529,230 |
| Jul 14, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 53,486,300 |
| Jul 11, 2025 | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | - | 85,906,000 |
| Jul 10, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 84,579,900 |
| Jul 9, 2025 | 1.79 | 1.87 | 1.77 | 1.82 | 1.82 | 1.68% | 108,164,400 |
| Jul 8, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 42,690,200 |
| Jul 7, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 43,179,600 |
| Jul 4, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 52,322,200 |
| Jul 3, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 60,904,100 |
| Jul 2, 2025 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 65,144,230 |
| Jul 1, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 27,628,104 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 30,114,900 |
| Jun 27, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 34,002,300 |
| Jun 26, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | 56,141,366 |
| Jun 25, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 32,968,791 |
| Jun 24, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 37,141,600 |
| Jun 23, 2025 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 36,396,900 |
| Jun 20, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | 40,032,100 |
| Jun 19, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 55,654,900 |
| Jun 18, 2025 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 53,037,700 |
| Jun 17, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 58,970,500 |
| Jun 16, 2025 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 51,790,491 |