Kingnet Network Co., Ltd. (SHE:002517)
China · Delayed Price · Currency is CNY 22.32
+0.35 (1.59%)
Nov 28, 2025, 1:05 PM CST
Kingnet Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.40 | 22.69 | 22.17 | 22.18 | 22.18 | -1.55% | 48,831,870 |
| Nov 25, 2025 | 21.55 | 22.79 | 21.51 | 22.53 | 22.53 | 5.38% | 98,080,150 |
| Nov 24, 2025 | 20.88 | 21.75 | 20.61 | 21.38 | 21.38 | 2.49% | 63,280,110 |
| Nov 21, 2025 | 20.74 | 21.28 | 20.52 | 20.86 | 20.86 | -0.24% | 45,377,520 |
| Nov 20, 2025 | 21.32 | 21.48 | 20.89 | 20.91 | 20.91 | -1.13% | 21,143,730 |
| Nov 19, 2025 | 21.39 | 21.51 | 21.06 | 21.15 | 21.15 | -1.31% | 23,496,900 |
| Nov 18, 2025 | 20.90 | 21.68 | 20.85 | 21.43 | 21.43 | 2.29% | 50,167,430 |
| Nov 17, 2025 | 20.91 | 21.08 | 20.48 | 20.95 | 20.95 | -0.62% | 48,241,240 |
| Nov 14, 2025 | 21.62 | 21.69 | 21.05 | 21.08 | 21.08 | -3.30% | 45,772,310 |
| Nov 13, 2025 | 21.67 | 21.86 | 21.50 | 21.80 | 21.80 | 0.18% | 38,758,540 |
| Nov 12, 2025 | 22.11 | 22.33 | 21.65 | 21.76 | 21.76 | -1.58% | 41,401,390 |
| Nov 11, 2025 | 22.52 | 22.73 | 22.01 | 22.11 | 22.11 | -1.73% | 40,589,590 |
| Nov 10, 2025 | 23.01 | 23.28 | 22.46 | 22.50 | 22.50 | -2.17% | 42,164,820 |
| Nov 7, 2025 | 23.00 | 23.46 | 22.97 | 23.00 | 23.00 | -1.03% | 27,965,520 |
| Nov 6, 2025 | 23.60 | 23.70 | 22.97 | 23.24 | 23.24 | -2.15% | 39,555,050 |
| Nov 5, 2025 | 23.21 | 24.26 | 22.80 | 23.75 | 23.75 | -0.63% | 39,109,270 |
| Nov 4, 2025 | 24.68 | 24.68 | 23.70 | 23.90 | 23.90 | -3.55% | 39,142,100 |
| Nov 3, 2025 | 24.20 | 24.97 | 24.03 | 24.78 | 24.78 | 4.03% | 54,901,380 |
| Oct 31, 2025 | 23.57 | 24.10 | 23.38 | 23.82 | 23.82 | 1.15% | 45,392,440 |
| Oct 30, 2025 | 25.35 | 25.36 | 23.40 | 23.55 | 23.55 | -5.76% | 80,214,480 |
| Oct 29, 2025 | 23.90 | 25.08 | 23.68 | 24.99 | 24.99 | 4.78% | 44,118,720 |
| Oct 28, 2025 | 24.20 | 24.47 | 23.48 | 23.85 | 23.85 | -2.13% | 39,587,210 |
| Oct 27, 2025 | 25.60 | 25.64 | 23.08 | 24.37 | 24.37 | -2.56% | 70,404,450 |
| Oct 24, 2025 | 24.49 | 25.21 | 24.24 | 25.01 | 25.01 | 2.67% | 43,722,220 |
| Oct 23, 2025 | 24.18 | 24.42 | 23.79 | 24.36 | 24.36 | 0.83% | 23,247,700 |
| Oct 22, 2025 | 24.54 | 24.75 | 24.14 | 24.16 | 24.16 | -2.15% | 24,563,840 |
| Oct 21, 2025 | 23.76 | 24.75 | 23.53 | 24.69 | 24.69 | 4.00% | 52,258,630 |
| Oct 20, 2025 | 23.30 | 24.45 | 23.30 | 23.74 | 23.74 | 4.12% | 52,682,770 |
| Oct 17, 2025 | 23.58 | 23.80 | 22.71 | 22.80 | 22.80 | -3.51% | 33,674,430 |
| Oct 16, 2025 | 24.03 | 24.40 | 23.47 | 23.63 | 23.63 | -2.27% | 33,187,370 |
| Oct 15, 2025 | 24.26 | 24.38 | 23.25 | 24.18 | 24.18 | 0.42% | 42,294,500 |
| Oct 14, 2025 | 24.68 | 25.38 | 23.99 | 24.08 | 24.08 | -2.03% | 42,088,140 |
| Oct 13, 2025 | 23.84 | 25.04 | 23.81 | 24.58 | 24.58 | -1.40% | 45,986,700 |
| Oct 10, 2025 | 26.71 | 27.15 | 24.69 | 24.93 | 24.93 | -7.67% | 74,065,710 |
| Oct 9, 2025 | 28.29 | 28.33 | 26.35 | 27.00 | 27.00 | -3.85% | 60,267,930 |
| Sep 30, 2025 | 27.89 | 28.56 | 27.62 | 28.08 | 28.08 | 0.61% | 30,967,650 |
| Sep 29, 2025 | 27.59 | 28.33 | 27.20 | 27.91 | 27.91 | 1.16% | 37,395,930 |
| Sep 26, 2025 | 28.94 | 29.00 | 27.08 | 27.59 | 27.59 | -4.86% | 50,756,060 |
| Sep 25, 2025 | 28.95 | 30.15 | 28.92 | 29.00 | 29.00 | 0.21% | 47,270,660 |
| Sep 24, 2025 | 27.44 | 29.48 | 26.84 | 28.94 | 28.94 | 5.47% | 49,954,620 |
| Sep 23, 2025 | 26.80 | 27.94 | 26.50 | 27.44 | 27.44 | 2.08% | 53,477,210 |
| Sep 22, 2025 | 26.62 | 26.94 | 26.04 | 26.88 | 26.88 | 0.30% | 38,436,960 |
| Sep 19, 2025 | 27.28 | 27.38 | 26.42 | 26.80 | 26.80 | -1.65% | 47,882,360 |
| Sep 18, 2025 | 28.00 | 30.50 | 26.55 | 27.25 | 27.25 | -2.89% | 84,523,950 |
| Sep 17, 2025 | 25.70 | 28.30 | 25.33 | 28.06 | 28.06 | 9.01% | 56,380,260 |
| Sep 16, 2025 | 25.16 | 26.23 | 25.04 | 25.74 | 25.74 | 1.94% | 48,305,530 |
| Sep 15, 2025 | 23.91 | 25.69 | 23.75 | 25.25 | 25.25 | 4.82% | 61,296,060 |
| Sep 12, 2025 | 24.53 | 24.88 | 23.71 | 24.09 | 24.09 | -2.82% | 47,703,300 |
| Sep 11, 2025 | 23.97 | 24.97 | 23.19 | 24.79 | 24.79 | 4.47% | 47,852,160 |
| Sep 10, 2025 | 24.19 | 24.50 | 23.18 | 23.73 | 23.73 | -2.79% | 46,812,690 |