Kingnet Network Co., Ltd. (SHE:002517)
China · Delayed Price · Currency is CNY 22.81
-0.82 (-3.47%)
Oct 17, 2025, 2:45 PM CST
Kingnet Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.58 | 23.80 | 22.71 | 22.80 | 22.80 | -3.51% | 33,674,437 |
| Oct 16, 2025 | 24.03 | 24.40 | 23.47 | 23.63 | 23.63 | -2.27% | 33,423,170 |
| Oct 15, 2025 | 24.26 | 24.38 | 23.25 | 24.18 | 24.18 | 0.42% | 43,190,103 |
| Oct 14, 2025 | 24.68 | 25.38 | 23.99 | 24.08 | 24.08 | -2.03% | 42,088,148 |
| Oct 13, 2025 | 23.84 | 25.04 | 23.81 | 24.58 | 24.58 | -1.40% | 45,986,709 |
| Oct 10, 2025 | 26.71 | 27.15 | 24.69 | 24.93 | 24.93 | -7.67% | 74,384,010 |
| Oct 9, 2025 | 28.29 | 28.33 | 26.35 | 27.00 | 27.00 | -3.85% | 60,592,076 |
| Sep 30, 2025 | 27.89 | 28.56 | 27.62 | 28.08 | 28.08 | 0.61% | 30,967,656 |
| Sep 29, 2025 | 27.59 | 28.33 | 27.20 | 27.91 | 27.91 | 1.16% | 37,395,937 |
| Sep 26, 2025 | 28.94 | 29.00 | 27.08 | 27.59 | 27.59 | -4.86% | 51,080,061 |
| Sep 25, 2025 | 28.95 | 30.15 | 28.92 | 29.00 | 29.00 | 0.21% | 47,510,041 |
| Sep 24, 2025 | 27.44 | 29.48 | 26.84 | 28.94 | 28.94 | 5.47% | 49,954,623 |
| Sep 23, 2025 | 26.80 | 27.94 | 26.50 | 27.44 | 27.44 | 2.08% | 53,923,319 |
| Sep 22, 2025 | 26.62 | 26.94 | 26.04 | 26.88 | 26.88 | 0.30% | 38,436,967 |
| Sep 19, 2025 | 27.28 | 27.38 | 26.42 | 26.80 | 26.80 | -1.65% | 47,882,369 |
| Sep 18, 2025 | 28.00 | 30.50 | 26.55 | 27.25 | 27.25 | -2.89% | 84,819,323 |
| Sep 17, 2025 | 25.70 | 28.30 | 25.33 | 28.06 | 28.06 | 9.01% | 56,380,267 |
| Sep 16, 2025 | 25.16 | 26.23 | 25.04 | 25.74 | 25.74 | 1.94% | 48,610,530 |
| Sep 15, 2025 | 23.91 | 25.69 | 23.75 | 25.25 | 25.25 | 4.82% | 61,296,065 |
| Sep 12, 2025 | 24.53 | 24.88 | 23.71 | 24.09 | 24.09 | -2.82% | 47,703,302 |
| Sep 11, 2025 | 23.97 | 24.97 | 23.19 | 24.79 | 24.79 | 4.47% | 48,142,254 |
| Sep 10, 2025 | 24.19 | 24.50 | 23.18 | 23.73 | 23.73 | -2.79% | 47,243,505 |
| Sep 9, 2025 | 24.00 | 24.78 | 23.66 | 24.41 | 24.41 | 0.66% | 48,351,015 |
| Sep 8, 2025 | 22.85 | 24.42 | 22.34 | 24.25 | 24.25 | 6.36% | 67,779,363 |
| Sep 5, 2025 | 21.95 | 22.88 | 21.70 | 22.80 | 22.80 | 4.11% | 44,975,147 |
| Sep 4, 2025 | 22.85 | 23.47 | 21.54 | 21.90 | 21.90 | -4.12% | 63,793,243 |
| Sep 3, 2025 | 22.48 | 23.87 | 22.38 | 22.84 | 22.84 | 1.29% | 59,918,506 |
| Sep 2, 2025 | 22.31 | 23.35 | 22.28 | 22.55 | 22.55 | 1.12% | 59,011,363 |
| Sep 1, 2025 | 22.81 | 22.83 | 21.21 | 22.30 | 22.30 | -4.17% | 86,452,064 |
| Aug 29, 2025 | 22.63 | 23.36 | 22.31 | 23.27 | 23.27 | 3.70% | 43,940,921 |
| Aug 28, 2025 | 22.26 | 22.47 | 21.70 | 22.44 | 22.44 | 0.81% | 42,654,152 |
| Aug 27, 2025 | 22.50 | 23.28 | 22.22 | 22.26 | 22.26 | -0.93% | 49,895,914 |
| Aug 26, 2025 | 21.47 | 23.09 | 21.31 | 22.47 | 22.47 | 4.66% | 71,912,071 |
| Aug 25, 2025 | 21.60 | 21.87 | 20.95 | 21.47 | 21.47 | 0.56% | 48,486,798 |
| Aug 22, 2025 | 20.88 | 21.44 | 20.65 | 21.35 | 21.35 | 2.20% | 40,928,629 |
| Aug 21, 2025 | 20.15 | 21.34 | 19.97 | 20.89 | 20.89 | 3.31% | 59,433,572 |
| Aug 20, 2025 | 20.05 | 20.90 | 19.83 | 20.22 | 20.22 | 0.50% | 46,706,815 |
| Aug 19, 2025 | 19.99 | 20.40 | 19.85 | 20.12 | 20.12 | 0.55% | 37,272,180 |
| Aug 18, 2025 | 19.69 | 20.18 | 19.55 | 20.01 | 20.01 | 1.47% | 53,989,250 |
| Aug 15, 2025 | 19.98 | 20.05 | 19.30 | 19.72 | 19.72 | -1.89% | 52,518,986 |
| Aug 14, 2025 | 19.65 | 20.44 | 19.65 | 20.10 | 20.10 | 2.29% | 63,664,974 |
| Aug 13, 2025 | 19.20 | 19.80 | 19.05 | 19.65 | 19.65 | 2.34% | 42,800,814 |
| Aug 12, 2025 | 19.39 | 19.53 | 19.08 | 19.20 | 19.20 | -1.34% | 38,355,475 |
| Aug 11, 2025 | 19.50 | 20.00 | 19.42 | 19.46 | 19.46 | -0.46% | 39,311,379 |
| Aug 8, 2025 | 19.68 | 20.27 | 19.48 | 19.55 | 19.55 | -1.21% | 52,338,726 |
| Aug 7, 2025 | 19.50 | 19.88 | 19.43 | 19.79 | 19.79 | 0.15% | 52,422,764 |
| Aug 6, 2025 | 19.29 | 19.85 | 19.00 | 19.76 | 19.76 | 2.76% | 82,261,954 |
| Aug 5, 2025 | 18.58 | 19.39 | 18.56 | 19.23 | 19.23 | 3.28% | 78,354,904 |
| Aug 4, 2025 | 18.00 | 18.88 | 17.88 | 18.62 | 18.62 | 2.36% | 61,417,773 |
| Aug 1, 2025 | 18.19 | 18.49 | 17.83 | 18.19 | 18.19 | -0.93% | 41,708,967 |