Kingnet Network Co., Ltd. (SHE:002517)
19.22
+0.60 (3.22%)
Aug 5, 2025, 2:45 PM CST
Kingnet Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2025 | 19.00 | 19.03 | 18.25 | 18.36 | 18.36 | -3.27% | 51,546,586 |
Jul 30, 2025 | 18.60 | 19.11 | 18.37 | 18.98 | 18.98 | 2.15% | 77,008,861 |
Jul 29, 2025 | 18.46 | 18.60 | 17.94 | 18.58 | 18.58 | 0.54% | 54,405,657 |
Jul 28, 2025 | 18.31 | 18.52 | 18.22 | 18.48 | 18.48 | 0.54% | 34,834,320 |
Jul 25, 2025 | 18.52 | 18.56 | 18.27 | 18.38 | 18.38 | -0.59% | 34,641,176 |
Jul 24, 2025 | 18.48 | 18.60 | 18.25 | 18.49 | 18.49 | -0.27% | 35,864,670 |
Jul 23, 2025 | 18.46 | 18.71 | 18.34 | 18.54 | 18.54 | 0.93% | 40,974,738 |
Jul 22, 2025 | 18.43 | 18.76 | 18.24 | 18.37 | 18.37 | -1.08% | 40,257,955 |
Jul 21, 2025 | 18.29 | 18.77 | 18.26 | 18.57 | 18.57 | 1.48% | 49,882,350 |
Jul 18, 2025 | 19.03 | 19.07 | 18.18 | 18.30 | 18.30 | -3.79% | 86,211,075 |
Jul 17, 2025 | 18.97 | 19.16 | 18.82 | 19.02 | 19.02 | -0.42% | 47,253,063 |
Jul 16, 2025 | 19.00 | 19.50 | 18.82 | 19.10 | 19.10 | 1.11% | 65,590,786 |
Jul 15, 2025 | 19.16 | 19.27 | 18.77 | 18.89 | 18.89 | -1.36% | 57,522,369 |
Jul 14, 2025 | 19.80 | 19.80 | 18.79 | 19.15 | 19.15 | -4.06% | 72,541,575 |
Jul 11, 2025 | 19.82 | 21.08 | 19.56 | 19.96 | 19.96 | 0.15% | 64,352,715 |
Jul 10, 2025 | 20.18 | 20.53 | 19.66 | 19.93 | 19.93 | -0.99% | 58,126,478 |
Jul 9, 2025 | 20.00 | 20.20 | 19.75 | 20.13 | 20.13 | 0.25% | 64,686,120 |
Jul 8, 2025 | 18.98 | 20.27 | 18.88 | 20.08 | 20.08 | 5.91% | 95,281,011 |
Jul 7, 2025 | 19.29 | 19.79 | 18.91 | 18.96 | 18.96 | -2.67% | 53,409,947 |
Jul 4, 2025 | 18.95 | 19.79 | 18.95 | 19.48 | 19.48 | 1.99% | 84,192,125 |
Jul 3, 2025 | 19.20 | 19.54 | 18.50 | 19.10 | 19.10 | -0.42% | 65,163,914 |
Jul 2, 2025 | 19.98 | 20.01 | 19.02 | 19.18 | 19.18 | -4.00% | 85,183,829 |
Jul 1, 2025 | 19.50 | 20.31 | 19.32 | 19.98 | 19.98 | 3.47% | 113,173,203 |
Jun 30, 2025 | 18.15 | 19.31 | 18.13 | 19.31 | 19.31 | 10.03% | 74,151,396 |
Jun 27, 2025 | 17.60 | 17.62 | 17.23 | 17.55 | 17.55 | -0.23% | 26,368,906 |
Jun 26, 2025 | 17.28 | 17.72 | 17.22 | 17.59 | 17.59 | 1.15% | 31,452,302 |
Jun 25, 2025 | 17.10 | 17.52 | 16.98 | 17.39 | 17.39 | 1.34% | 36,029,825 |
Jun 24, 2025 | 16.90 | 17.36 | 16.89 | 17.16 | 17.16 | 2.51% | 37,659,795 |
Jun 23, 2025 | 16.72 | 17.07 | 16.59 | 16.74 | 16.74 | -0.65% | 22,037,794 |
Jun 20, 2025 | 17.17 | 17.20 | 16.76 | 16.85 | 16.85 | -0.88% | 22,399,203 |
Jun 19, 2025 | 16.99 | 17.48 | 16.90 | 17.00 | 17.00 | -0.23% | 40,875,764 |
Jun 18, 2025 | 17.00 | 17.24 | 16.88 | 17.04 | 17.04 | -0.29% | 25,525,021 |
Jun 17, 2025 | 17.90 | 17.99 | 16.96 | 17.09 | 17.09 | -4.10% | 51,957,443 |
Jun 16, 2025 | 17.49 | 17.97 | 17.48 | 17.82 | 17.82 | 2.00% | 45,628,178 |
Jun 13, 2025 | 17.43 | 17.65 | 17.30 | 17.47 | 17.47 | -0.74% | 32,850,067 |
Jun 12, 2025 | 17.13 | 17.95 | 17.05 | 17.60 | 17.60 | 2.33% | 58,139,797 |
Jun 11, 2025 | 16.84 | 17.23 | 16.79 | 17.20 | 17.20 | 1.47% | 30,979,965 |
Jun 10, 2025 | 16.92 | 17.09 | 16.68 | 16.95 | 16.95 | -0.12% | 23,685,090 |
Jun 9, 2025 | 16.85 | 17.03 | 16.76 | 16.97 | 16.97 | 0.83% | 27,476,062 |
Jun 6, 2025 | 17.05 | 17.22 | 16.69 | 16.83 | 16.83 | -1.87% | 30,041,663 |
Jun 5, 2025 | 16.53 | 17.32 | 16.53 | 17.15 | 17.05 | 3.63% | 52,817,319 |
Jun 4, 2025 | 16.47 | 16.92 | 16.45 | 16.55 | 16.45 | 0.30% | 24,697,415 |
Jun 3, 2025 | 15.86 | 16.97 | 15.84 | 16.50 | 16.40 | 3.58% | 52,620,323 |
May 30, 2025 | 16.20 | 16.27 | 15.83 | 15.93 | 15.84 | -2.03% | 18,409,800 |
May 29, 2025 | 15.82 | 16.29 | 15.79 | 16.26 | 16.17 | 2.33% | 30,394,989 |
May 28, 2025 | 15.86 | 16.18 | 15.81 | 15.89 | 15.80 | 0.19% | 17,395,931 |
May 27, 2025 | 15.95 | 15.99 | 15.72 | 15.86 | 15.77 | -0.50% | 15,684,265 |