Skip to main content
logo
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
23.00
-0.24 (-1.03%)
Nov 7, 2025, 3:04 PM CST

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202523.0023.4622.9723.0023.00-1.03%28,205,720
Nov 6, 202523.6023.7022.9723.2423.24-2.15%39,857,250
Nov 5, 202523.2124.2622.8023.7523.75-0.63%39,325,671
Nov 4, 202524.6824.6823.7023.9023.90-3.55%39,142,105
Nov 3, 202524.2024.9724.0324.7824.784.03%54,901,389
Oct 31, 202523.5724.1023.3823.8223.821.15%45,688,789
Oct 30, 202525.3525.3623.4023.5523.55-5.76%80,214,485
Oct 29, 202523.9025.0823.6824.9924.994.78%44,118,729
Oct 28, 202524.2024.4723.4823.8523.85-2.13%39,587,218
Oct 27, 202525.6025.6423.0824.3724.37-2.56%70,404,457
Oct 24, 202524.4925.2124.2425.0125.012.67%43,722,226
Oct 23, 202524.1824.4223.7924.3624.360.83%23,247,707
Oct 22, 202524.5424.7524.1424.1624.16-2.15%24,800,049
Oct 21, 202523.7624.7523.5324.6924.694.00%52,258,632
Oct 20, 202523.3024.4523.3023.7423.744.12%52,960,074
Oct 17, 202523.5823.8022.7122.8022.80-3.51%33,674,437
Oct 16, 202524.0324.4023.4723.6323.63-2.27%33,423,170
Oct 15, 202524.2624.3823.2524.1824.180.42%43,190,103
Oct 14, 202524.6825.3823.9924.0824.08-2.03%42,088,148
Oct 13, 202523.8425.0423.8124.5824.58-1.40%45,986,709
Oct 10, 202526.7127.1524.6924.9324.93-7.67%74,384,010
Oct 9, 202528.2928.3326.3527.0027.00-3.85%60,592,076
Sep 30, 202527.8928.5627.6228.0828.080.61%30,967,656
Sep 29, 202527.5928.3327.2027.9127.911.16%37,395,937
Sep 26, 202528.9429.0027.0827.5927.59-4.86%51,080,061
Sep 25, 202528.9530.1528.9229.0029.000.21%47,510,041
Sep 24, 202527.4429.4826.8428.9428.945.47%49,954,623
Sep 23, 202526.8027.9426.5027.4427.442.08%53,923,319
Sep 22, 202526.6226.9426.0426.8826.880.30%38,436,967
Sep 19, 202527.2827.3826.4226.8026.80-1.65%47,882,369
Sep 18, 202528.0030.5026.5527.2527.25-2.89%84,819,323
Sep 17, 202525.7028.3025.3328.0628.069.01%56,380,267
Sep 16, 202525.1626.2325.0425.7425.741.94%48,610,530
Sep 15, 202523.9125.6923.7525.2525.254.82%61,296,065
Sep 12, 202524.5324.8823.7124.0924.09-2.82%47,703,302
Sep 11, 202523.9724.9723.1924.7924.794.47%48,142,254
Sep 10, 202524.1924.5023.1823.7323.73-2.79%47,243,505
Sep 9, 202524.0024.7823.6624.4124.410.66%48,351,015
Sep 8, 202522.8524.4222.3424.2524.256.36%67,779,363
Sep 5, 202521.9522.8821.7022.8022.804.11%44,975,147
Sep 4, 202522.8523.4721.5421.9021.90-4.12%63,793,243
Sep 3, 202522.4823.8722.3822.8422.841.29%59,918,506
Sep 2, 202522.3123.3522.2822.5522.551.12%59,011,363
Sep 1, 202522.8122.8321.2122.3022.30-4.17%86,452,064
Aug 29, 202522.6323.3622.3123.2723.273.70%43,940,921
Aug 28, 202522.2622.4721.7022.4422.440.81%42,654,152
Aug 27, 202522.5023.2822.2222.2622.26-0.93%49,895,914
Aug 26, 202521.4723.0921.3122.4722.474.66%71,912,071
Aug 25, 202521.6021.8720.9521.4721.470.56%48,486,798
Aug 22, 202520.8821.4420.6521.3521.352.20%40,928,629