Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China · Delayed Price · Currency is CNY 1.710
-0.020 (-1.16%)
Nov 9, 2026, 3:04 PM CST
SHE:002470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 47,164,900 |
| Nov 6, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 50,494,300 |
| Nov 5, 2026 | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 68,617,500 |
| Nov 4, 2026 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 70,586,100 |
| Nov 3, 2026 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 74,994,396 |
| Nov 2, 2026 | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 66,365,044 |
| Oct 30, 2026 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 76,337,855 |
| Oct 29, 2026 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | -3.41% | 69,645,480 |
| Oct 28, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 47,809,499 |
| Oct 27, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 52,870,405 |
| Oct 26, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | - | 56,242,000 |
| Oct 23, 2026 | 1.76 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 96,150,800 |
| Oct 22, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.73% | 74,659,400 |
| Oct 21, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 73,449,500 |
| Oct 20, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 57,719,400 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.63% | 65,419,499 |
| Oct 16, 2026 | 1.86 | 1.88 | 1.82 | 1.84 | 1.84 | - | 87,415,700 |
| Oct 15, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -3.66% | 100,704,500 |
| Oct 14, 2026 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 86,897,700 |
| Oct 13, 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 1.95 | 0.52% | 111,080,500 |
| Oct 12, 2026 | 2.03 | 2.04 | 1.93 | 1.94 | 1.94 | -3.96% | 139,134,200 |
| Oct 9, 2026 | 1.98 | 2.03 | 1.94 | 2.02 | 2.02 | 2.54% | 131,178,200 |
| Oct 8, 2026 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | -0.51% | 102,236,568 |
| Sep 30, 2026 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | 0.51% | 83,839,005 |
| Sep 29, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 84,991,400 |
| Sep 28, 2026 | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | -3.47% | 111,310,100 |
| Sep 24, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -0.98% | 94,155,800 |
| Sep 23, 2026 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -4.23% | 133,309,600 |
| Sep 22, 2026 | 2.16 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 179,640,800 |
| Sep 21, 2026 | 2.09 | 2.17 | 2.09 | 2.15 | 2.15 | 1.42% | 184,797,605 |
| Sep 18, 2026 | 2.08 | 2.13 | 2.04 | 2.12 | 2.12 | 0.95% | 175,358,100 |
| Sep 17, 2026 | 2.07 | 2.13 | 2.02 | 2.10 | 2.10 | 1.45% | 242,172,300 |
| Sep 16, 2026 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | - | 176,781,500 |
| Sep 15, 2026 | 2.22 | 2.24 | 2.06 | 2.07 | 2.07 | -6.33% | 285,972,616 |
| Sep 14, 2026 | 2.31 | 2.34 | 2.18 | 2.21 | 2.21 | -3.91% | 306,909,443 |
| Sep 11, 2026 | 2.51 | 2.55 | 2.28 | 2.30 | 2.30 | -8.37% | 454,502,695 |
| Sep 10, 2026 | 2.78 | 2.80 | 2.51 | 2.51 | 2.51 | -9.71% | 681,832,143 |
| Sep 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 9.88% | 106,605,495 |
| Sep 8, 2026 | 2.34 | 2.53 | 2.31 | 2.53 | 2.53 | 10.00% | 332,366,800 |
| Sep 7, 2026 | 2.10 | 2.30 | 2.09 | 2.30 | 2.30 | 10.05% | 353,369,300 |
| Sep 4, 2026 | 2.07 | 2.15 | 2.01 | 2.09 | 2.09 | 0.97% | 210,794,928 |
| Sep 3, 2026 | 2.17 | 2.20 | 2.05 | 2.07 | 2.07 | -4.61% | 242,465,400 |
| Sep 2, 2026 | 2.43 | 2.45 | 2.13 | 2.17 | 2.17 | -6.47% | 407,249,200 |
| Sep 1, 2026 | 2.11 | 2.32 | 2.10 | 2.32 | 2.32 | 9.95% | 174,746,221 |
| Aug 31, 2026 | 2.16 | 2.18 | 2.10 | 2.11 | 2.11 | -2.31% | 184,534,300 |
| Aug 28, 2026 | 2.07 | 2.18 | 2.01 | 2.16 | 2.16 | 3.85% | 236,773,300 |
| Aug 27, 2026 | 2.01 | 2.09 | 1.99 | 2.08 | 2.08 | 3.48% | 183,075,200 |
| Aug 26, 2026 | 1.96 | 2.06 | 1.95 | 2.01 | 2.01 | 2.03% | 134,364,900 |
| Aug 25, 2026 | 1.92 | 1.99 | 1.91 | 1.97 | 1.97 | 2.07% | 121,440,100 |
| Aug 24, 2026 | 1.95 | 1.98 | 1.90 | 1.93 | 1.93 | -0.52% | 84,171,800 |