Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China · Delayed Price · Currency is CNY 2.020
-0.020 (-0.98%)
Sep 24, 2026, 3:04 PM CST
SHE:002470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | 1.04% | 116,453,400 |
| Aug 20, 2026 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -3.03% | 173,993,600 |
| Aug 19, 2026 | 2.02 | 2.04 | 1.95 | 1.98 | 1.98 | -2.94% | 185,746,600 |
| Aug 18, 2026 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 3.55% | 195,365,900 |
| Aug 17, 2026 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 2.07% | 64,770,100 |
| 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 |