Skip to main content
logo
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
22.27
-0.17 (-0.76%)
Feb 5, 2026, 10:35 AM CST

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202624.9224.9222.1522.20--4.43%57,301,481
Feb 3, 202623.9124.3021.6023.2323.23-1.48%121,904,800
Feb 2, 202624.8025.1523.5123.5823.58-5.38%52,549,330
Jan 30, 202624.9225.5724.5324.9224.92-0.76%43,341,580
Jan 29, 202624.5525.6024.4025.1125.111.33%58,322,800
Jan 28, 202624.7025.3224.5224.7824.78-0.12%26,724,660
Jan 27, 202624.6824.9724.0924.8124.810.53%32,501,790
Jan 26, 202625.6025.6024.4024.6824.68-3.67%52,860,160
Jan 23, 202625.0325.8724.9025.6225.622.48%42,035,800
Jan 22, 202625.5726.0324.6125.0025.00-2.27%51,687,530
Jan 21, 202625.4026.0725.3525.5825.580.08%39,749,600
Jan 20, 202626.5226.8525.3025.5625.56-2.96%57,131,940
Jan 19, 202626.0026.9725.8826.3426.340.04%50,429,360
Jan 16, 202627.3828.0026.2226.3326.33-4.29%76,644,680
Jan 15, 202626.5728.1826.2827.5127.515.48%93,947,650
Jan 14, 202626.0027.5525.7626.0826.08-0.95%89,755,790
Jan 13, 202626.5527.6526.0026.3326.33-0.30%96,841,770
Jan 12, 202625.6626.8725.6026.4126.414.68%100,857,875
Jan 9, 202624.4525.3224.3525.2325.233.53%59,638,490
Jan 8, 202624.0824.9923.8024.3724.370.54%50,404,075
Jan 7, 202624.3824.6623.8224.2424.24-0.49%50,709,193
Jan 6, 202623.4824.5823.2024.3624.364.46%91,231,620
Jan 5, 202622.2523.4922.2023.3223.326.63%80,896,990
Dec 31, 202522.1022.4221.8121.8721.87-0.95%40,357,170
Dec 30, 202521.8222.5221.7522.0822.080.45%39,770,350
Dec 29, 202522.2022.3321.5121.9821.98-1.66%47,167,840
Dec 26, 202522.0822.6022.0022.3522.351.27%41,694,380
Dec 25, 202521.7622.1321.5622.0722.071.19%38,709,500
Dec 24, 202522.7122.7321.4821.8121.81-4.09%83,444,562
Dec 23, 202522.2923.1922.2622.7422.741.84%52,709,440
Dec 22, 202522.6422.6721.9322.3322.33-0.89%37,452,953
Dec 19, 202522.2022.7222.0222.5322.531.58%42,989,410
Dec 18, 202522.0022.7621.8322.1822.180.36%42,340,370
Dec 17, 202521.3522.2721.3222.1022.103.32%49,394,830
Dec 16, 202521.6722.0621.1821.3921.39-1.34%25,651,600
Dec 15, 202522.0522.5121.6421.6821.68-2.52%35,464,780
Dec 12, 202521.9522.4421.6122.2422.241.18%38,732,110
Dec 11, 202522.5022.6021.8821.9821.98-2.27%33,753,441
Dec 10, 202522.3322.7321.7322.4922.490.22%33,651,540
Dec 9, 202522.3922.9822.3722.4422.44-34,369,366
Dec 8, 202522.1422.7821.9922.4422.441.81%36,536,210
Dec 5, 202522.0722.1221.7522.0422.04-0.23%28,921,130
Dec 4, 202521.7722.1821.6822.0922.091.47%24,912,610
Dec 3, 202522.5722.7821.6621.7721.77-3.67%42,778,230
Dec 2, 202523.0023.1522.5122.6022.60-1.95%29,455,690
Dec 1, 202522.3823.1122.2623.0523.053.27%50,937,750
Nov 28, 202521.9622.4821.9622.3222.321.59%35,326,090
Nov 27, 202522.1022.9921.9221.9721.97-0.95%40,058,740
Nov 26, 202522.4022.6922.1722.1822.18-1.55%48,831,870
Nov 25, 202521.5522.7921.5122.5322.535.38%98,080,150