Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
19.22
+0.60 (3.22%)
Aug 5, 2025, 2:45 PM CST

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202518.5819.3918.5619.2319.233.28%78,354,904
Aug 4, 202518.0018.8817.8818.6218.622.36%61,417,773
Aug 1, 202518.1918.4917.8318.1918.19-0.93%41,708,967
Jul 31, 202519.0019.0318.2518.3618.36-3.27%51,546,586
Jul 30, 202518.6019.1118.3718.9818.982.15%77,008,861
Jul 29, 202518.4618.6017.9418.5818.580.54%54,405,657
Jul 28, 202518.3118.5218.2218.4818.480.54%34,834,320
Jul 25, 202518.5218.5618.2718.3818.38-0.59%34,641,176
Jul 24, 202518.4818.6018.2518.4918.49-0.27%35,864,670
Jul 23, 202518.4618.7118.3418.5418.540.93%40,974,738
Jul 22, 202518.4318.7618.2418.3718.37-1.08%40,257,955
Jul 21, 202518.2918.7718.2618.5718.571.48%49,882,350
Jul 18, 202519.0319.0718.1818.3018.30-3.79%86,211,075
Jul 17, 202518.9719.1618.8219.0219.02-0.42%47,253,063
Jul 16, 202519.0019.5018.8219.1019.101.11%65,590,786
Jul 15, 202519.1619.2718.7718.8918.89-1.36%57,522,369
Jul 14, 202519.8019.8018.7919.1519.15-4.06%72,541,575
Jul 11, 202519.8221.0819.5619.9619.960.15%64,352,715
Jul 10, 202520.1820.5319.6619.9319.93-0.99%58,126,478
Jul 9, 202520.0020.2019.7520.1320.130.25%64,686,120
Jul 8, 202518.9820.2718.8820.0820.085.91%95,281,011
Jul 7, 202519.2919.7918.9118.9618.96-2.67%53,409,947
Jul 4, 202518.9519.7918.9519.4819.481.99%84,192,125
Jul 3, 202519.2019.5418.5019.1019.10-0.42%65,163,914
Jul 2, 202519.9820.0119.0219.1819.18-4.00%85,183,829
Jul 1, 202519.5020.3119.3219.9819.983.47%113,173,203
Jun 30, 202518.1519.3118.1319.3119.3110.03%74,151,396
Jun 27, 202517.6017.6217.2317.5517.55-0.23%26,368,906
Jun 26, 202517.2817.7217.2217.5917.591.15%31,452,302
Jun 25, 202517.1017.5216.9817.3917.391.34%36,029,825
Jun 24, 202516.9017.3616.8917.1617.162.51%37,659,795
Jun 23, 202516.7217.0716.5916.7416.74-0.65%22,037,794
Jun 20, 202517.1717.2016.7616.8516.85-0.88%22,399,203
Jun 19, 202516.9917.4816.9017.0017.00-0.23%40,875,764
Jun 18, 202517.0017.2416.8817.0417.04-0.29%25,525,021
Jun 17, 202517.9017.9916.9617.0917.09-4.10%51,957,443
Jun 16, 202517.4917.9717.4817.8217.822.00%45,628,178
Jun 13, 202517.4317.6517.3017.4717.47-0.74%32,850,067
Jun 12, 202517.1317.9517.0517.6017.602.33%58,139,797
Jun 11, 202516.8417.2316.7917.2017.201.47%30,979,965
Jun 10, 202516.9217.0916.6816.9516.95-0.12%23,685,090
Jun 9, 202516.8517.0316.7616.9716.970.83%27,476,062
Jun 6, 202517.0517.2216.6916.8316.83-1.87%30,041,663
Jun 5, 202516.5317.3216.5317.1517.053.63%52,817,319
Jun 4, 202516.4716.9216.4516.5516.450.30%24,697,415
Jun 3, 202515.8616.9715.8416.5016.403.58%52,620,323
May 30, 202516.2016.2715.8315.9315.84-2.03%18,409,800
May 29, 202515.8216.2915.7916.2616.172.33%30,394,989
May 28, 202515.8616.1815.8115.8915.800.19%17,395,931
May 27, 202515.9515.9915.7215.8615.77-0.50%15,684,265