Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China · Delayed Price · Currency is CNY 1.970
+0.040 (2.07%)
Aug 17, 2026, 3:04 PM CST
SHE:002470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -1.03% | 78,947,800 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 73,676,800 |
| Aug 12, 2026 | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | 0.51% | 61,079,300 |
| Aug 11, 2026 | 2.01 | 2.02 | 1.97 | 1.98 | 1.98 | -1.49% | 67,964,200 |
| Aug 10, 2026 | 1.95 | 2.02 | 1.94 | 2.01 | 2.01 | 3.08% | 99,397,008 |
| Aug 7, 2026 | 1.95 | 1.96 | 1.90 | 1.95 | 1.95 | - | 65,823,700 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 80,087,300 |
| Aug 5, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 73,827,400 |
| Aug 4, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 76,734,800 |
| Aug 3, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 76,139,000 |
| Jul 31, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 53,475,900 |
| Jul 30, 2026 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -1.58% | 87,810,100 |
| Jul 29, 2026 | 1.87 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 103,669,900 |
| Jul 28, 2026 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | - | 62,736,600 |
| Jul 27, 2026 | 1.81 | 1.87 | 1.79 | 1.86 | 1.86 | 1.64% | 83,970,700 |
| Jul 24, 2026 | 1.90 | 1.94 | 1.82 | 1.83 | 1.83 | -4.69% | 101,171,000 |
| Jul 23, 2026 | 1.83 | 1.93 | 1.82 | 1.92 | 1.92 | 4.35% | 132,414,400 |
| Jul 22, 2026 | 1.79 | 1.86 | 1.78 | 1.84 | 1.84 | 2.22% | 97,521,300 |
| Jul 21, 2026 | 1.79 | 1.82 | 1.72 | 1.80 | 1.80 | -0.55% | 114,265,343 |
| Jul 20, 2026 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 100,516,980 |
| Jul 17, 2026 | 1.88 | 1.91 | 1.79 | 1.80 | 1.80 | -3.74% | 111,392,600 |
| Jul 16, 2026 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 88,964,900 |
| Jul 15, 2026 | 1.87 | 1.96 | 1.85 | 1.92 | 1.92 | 1.05% | 121,993,800 |
| Jul 14, 2026 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | 3.26% | 103,546,200 |
| Jul 13, 2026 | 1.92 | 1.94 | 1.83 | 1.84 | 1.84 | -4.66% | 100,557,300 |
| Jul 10, 2026 | 1.89 | 1.97 | 1.86 | 1.93 | 1.93 | 1.58% | 110,361,625 |
| Jul 9, 2026 | 1.89 | 1.92 | 1.84 | 1.90 | 1.90 | - | 98,148,100 |
| Jul 8, 2026 | 1.94 | 1.95 | 1.88 | 1.90 | 1.90 | -2.06% | 66,620,420 |
| Jul 7, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -3.00% | 76,052,800 |
| Jul 6, 2026 | 2.02 | 2.07 | 1.99 | 2.00 | 2.00 | -0.50% | 92,645,500 |
| Jul 3, 2026 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -2.90% | 109,976,800 |
| Jul 2, 2026 | 2.09 | 2.13 | 2.06 | 2.07 | 2.07 | -1.90% | 106,216,800 |
| Jul 1, 2026 | 2.03 | 2.12 | 1.98 | 2.11 | 2.11 | 4.46% | 158,149,600 |
| Jun 30, 2026 | 2.18 | 2.20 | 2.01 | 2.02 | 2.02 | -5.16% | 181,189,100 |
| Jun 29, 2026 | 1.92 | 2.14 | 1.90 | 2.13 | 2.13 | 7.58% | 222,682,000 |
| Jun 26, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -2.94% | 98,202,130 |
| Jun 25, 2026 | 2.08 | 2.09 | 2.01 | 2.04 | 2.04 | -2.39% | 113,583,700 |
| Jun 24, 2026 | 2.13 | 2.17 | 2.06 | 2.09 | 2.09 | -4.57% | 175,241,300 |
| Jun 23, 2026 | 2.20 | 2.39 | 2.17 | 2.19 | 2.19 | 0.92% | 257,337,790 |
| Jun 22, 2026 | 2.06 | 2.18 | 2.03 | 2.17 | 2.17 | 4.83% | 178,080,800 |
| Jun 18, 2026 | 2.11 | 2.12 | 2.05 | 2.07 | 2.07 | -2.82% | 115,494,300 |
| Jun 17, 2026 | 2.21 | 2.22 | 2.11 | 2.13 | 2.13 | -4.91% | 151,863,300 |
| Jun 16, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 1.36% | 122,796,400 |
| Jun 15, 2026 | 2.22 | 2.26 | 2.17 | 2.21 | 2.21 | - | 121,800,500 |
| Jun 12, 2026 | 2.19 | 2.25 | 2.12 | 2.21 | 2.21 | 0.45% | 176,419,428 |
| Jun 11, 2026 | 2.18 | 2.30 | 2.16 | 2.20 | 2.20 | 1.38% | 197,221,200 |
| Jun 10, 2026 | 2.16 | 2.23 | 2.14 | 2.17 | 2.17 | -0.46% | 97,456,400 |
| Jun 9, 2026 | 2.20 | 2.21 | 2.11 | 2.18 | 2.18 | 1.40% | 87,668,900 |
| Jun 8, 2026 | 2.20 | 2.29 | 2.14 | 2.15 | 2.15 | -4.44% | 111,155,070 |
| Jun 5, 2026 | 2.26 | 2.30 | 2.23 | 2.25 | 2.25 | -0.88% | 84,878,900 |