Skip to main content
logo
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
15.42
+0.28 (1.85%)
Oct 29, 2026, 3:00 PM CST

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202614.4915.7314.4915.4215.421.85%45,328,868
Oct 28, 202615.3015.6514.9715.1415.14-0.26%32,867,515
Oct 27, 202615.4115.7315.1815.1815.18-2.50%28,288,653
Oct 26, 202614.9015.6814.8615.5715.573.46%45,467,968
Oct 23, 202614.4915.0814.1815.0515.053.15%37,947,378
Oct 22, 202615.0115.0214.5814.5914.59-2.80%28,725,795
Oct 21, 202615.2915.6714.9515.0115.01-2.09%30,045,360
Oct 20, 202615.2015.3815.0315.3315.330.52%24,555,937
Oct 19, 202615.0815.3614.9915.2515.250.86%27,075,610
Oct 16, 202615.6215.7514.9815.1215.12-1.95%32,178,527
Oct 15, 202615.4516.0815.3215.4215.42-2.71%41,120,609
Oct 14, 202615.9216.0815.6115.8515.85-1.25%36,922,386
Oct 13, 202616.1516.3015.8216.0516.05-1.95%35,533,064
Oct 12, 202616.2116.5016.0716.3716.370.99%35,610,930
Oct 9, 202615.6516.3515.3516.2116.213.31%39,890,851
Oct 8, 202616.0916.1915.6015.6915.69-2.00%25,992,720
Sep 30, 202615.9216.0915.8216.0116.010.88%18,355,560
Sep 29, 202615.6615.9315.6015.8715.871.21%19,832,296
Sep 28, 202616.1016.1515.5115.6815.68-3.03%30,926,025
Sep 24, 202616.4116.5516.1516.1716.17-1.28%24,043,367
Sep 23, 202616.7916.8416.3316.3816.38-3.02%35,824,079
Sep 22, 202616.8517.0516.7116.8916.890.66%36,839,531
Sep 21, 202616.4616.9416.4316.7816.781.02%39,575,466
Sep 18, 202616.6516.6916.3316.6116.610.42%48,022,720
Sep 17, 202616.6816.8116.3816.5416.54-1.61%39,733,043
Sep 16, 202617.3117.3316.7716.8116.81-3.00%58,312,100
Sep 15, 202617.1017.6316.9817.3317.331.88%57,819,081
Sep 14, 202617.5017.5016.7317.0117.01-3.95%59,945,191
Sep 11, 202617.9918.1017.3917.7117.710.06%69,793,294
Sep 10, 202617.0217.7816.9217.7017.703.51%60,292,058
Sep 9, 202617.6017.6817.0717.1017.10-3.55%51,207,583
Sep 8, 202617.6318.0017.3317.7317.730.57%60,202,350
Sep 7, 202617.5017.9017.4117.6317.631.26%82,642,022
Sep 4, 202617.0517.8516.9617.4117.412.11%92,139,273
Sep 3, 202616.9717.3416.7317.0517.051.79%54,924,448
Sep 2, 202616.8117.2316.7016.7516.75-1.30%41,534,408
Sep 1, 202617.4417.4416.8716.9716.97-1.16%63,045,980
Aug 31, 202616.4017.1716.1917.1717.173.43%78,504,236
Aug 28, 202616.6016.7816.5216.6016.60-0.30%41,371,811
Aug 27, 202616.6316.6716.2316.6516.651.03%46,877,796
Aug 26, 202616.4016.7016.2816.4816.48-0.36%55,370,696
Aug 25, 202616.3816.6816.3016.5416.54-0.06%40,495,310
Aug 24, 202616.6516.7516.1416.5516.55-0.42%51,895,886
Aug 21, 202616.4916.6316.3016.6216.62-0.18%54,794,290
Aug 20, 202616.9317.1316.5816.6516.65-0.66%51,981,019
Aug 19, 202617.0617.2516.7216.7616.76-2.78%54,515,450
Aug 18, 202617.5317.5317.0017.2417.24-1.77%65,649,607
Aug 17, 202618.3018.3017.3017.5517.55-4.10%92,396,470
Aug 14, 202617.4918.4717.0118.3018.305.41%108,161,473
Aug 13, 202617.8518.1217.3517.3617.36-2.58%64,999,091