Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China · Delayed Price · Currency is CNY 1.720
0.00 (0.00%)
Sep 30, 2025, 3:04 PM CST
SHE:002470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 38,401,225 |
| Sep 29, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 65,087,504 |
| Sep 26, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 58,282,100 |
| Sep 25, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 54,883,900 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | - | 71,280,500 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 100,444,900 |
| Sep 22, 2025 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 86,281,900 |
| Sep 19, 2025 | 1.93 | 1.93 | 1.81 | 1.84 | 1.84 | -4.66% | 133,438,700 |
| Sep 18, 2025 | 1.89 | 1.99 | 1.89 | 1.93 | 1.93 | 1.58% | 171,179,911 |
| Sep 17, 2025 | 1.92 | 1.92 | 1.86 | 1.90 | 1.90 | -1.04% | 116,311,512 |
| Sep 16, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | 1.05% | 138,620,800 |
| Sep 15, 2025 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 3.83% | 181,448,807 |
| Sep 12, 2025 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 202,431,608 |
| Sep 11, 2025 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | - | 91,727,100 |
| Sep 10, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 80,732,300 |
| Sep 9, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 100,894,240 |
| Sep 8, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 110,406,708 |
| Sep 5, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 74,829,100 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 96,605,600 |
| Sep 3, 2025 | 1.78 | 1.80 | 1.73 | 1.74 | 1.74 | -1.69% | 89,648,904 |
| Sep 2, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 145,459,562 |
| Sep 1, 2025 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.76% | 71,957,300 |
| Aug 29, 2025 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 50,834,700 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 99,155,100 |
| Aug 27, 2025 | 1.79 | 1.80 | 1.72 | 1.72 | 1.72 | -3.91% | 100,080,900 |
| Aug 26, 2025 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | 1.13% | 89,147,900 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 98,612,028 |
| 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 |