Skip to main content
logo
Hunan Kaimeite Gases Co., Ltd. (SHE:002549)
China flag China · Delayed Price · Currency is CNY
23.72
+1.14 (5.05%)
Nov 21, 2025, 3:04 PM CST

Hunan Kaimeite Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.9024.8421.9023.7223.725.05%165,424,700
Nov 20, 202522.3023.3022.0522.5822.582.59%90,850,620
Nov 19, 202521.6422.8821.6422.0122.01-3.51%94,769,890
Nov 18, 202520.9823.3120.4622.8122.817.65%135,861,100
Nov 17, 202520.9721.8020.9721.1921.191.78%31,495,540
Nov 14, 202521.3021.5720.7920.8220.82-3.48%43,965,530
Nov 13, 202521.6122.0021.3721.5721.57-1.24%43,900,530
Nov 12, 202522.7822.7921.7421.8421.84-6.67%60,758,860
Nov 11, 202522.0823.8621.8023.4023.404.93%94,092,690
Nov 10, 202521.9622.5921.9622.3022.300.77%51,372,760
Nov 7, 202521.7522.6921.7022.1322.130.23%60,636,170
Nov 6, 202521.5222.8021.0022.0822.08-3.20%94,062,160
Nov 5, 202522.4823.2822.2222.8122.81-2.27%55,764,640
Nov 4, 202523.8324.2923.1323.3423.34-4.70%76,311,610
Nov 3, 202526.9326.9324.4824.4924.49-9.96%122,014,400
Oct 31, 202525.5527.8025.1127.2027.203.98%134,867,800
Oct 30, 202525.5027.4325.3526.1626.161.87%132,969,100
Oct 29, 202524.3326.0024.1625.6825.684.18%112,962,800
Oct 28, 202524.5225.5224.5224.6524.65-2.07%90,406,230
Oct 27, 202525.6726.0025.0125.1725.172.61%110,890,900
Oct 24, 202524.0125.0723.8824.5324.532.55%92,075,200
Oct 23, 202525.0025.2423.4823.9223.92-7.25%102,854,500
Oct 22, 202524.7026.3424.1025.7925.792.75%138,093,600
Oct 21, 202524.9025.9824.6525.1025.100.76%89,907,800
Oct 20, 202525.1826.0024.6524.9124.910.36%89,448,760
Oct 17, 202525.7127.1024.4524.8224.82-3.46%113,886,500
Oct 16, 202526.5327.9525.5825.7125.71-4.99%127,656,400
Oct 15, 202528.0028.8725.6727.0627.06-5.12%185,602,100
Oct 14, 202528.7630.0027.3128.5228.524.39%231,198,600
Oct 13, 202526.0027.3225.7127.3227.329.98%97,583,650
Oct 10, 202522.7024.8422.4524.8424.8410.01%126,831,600
Oct 9, 202523.3523.5022.5022.5822.58-7.23%137,221,000
Sep 30, 202523.6924.8023.2924.3424.342.70%143,465,000
Sep 29, 202523.7524.8223.1623.7023.70-4.44%164,599,300
Sep 26, 202525.8026.2024.8024.8024.80-9.98%127,035,300
Sep 25, 202525.1528.3425.1527.5527.555.60%206,659,800
Sep 24, 202526.3827.4824.0026.0926.093.86%233,832,900
Sep 23, 202522.6925.1222.0025.1225.129.98%217,762,100
Sep 22, 202521.8822.8421.5022.8422.8410.02%158,211,700
Sep 19, 202518.1020.7618.1020.7620.7610.02%137,414,500
Sep 18, 202518.0519.8617.8818.8718.874.54%210,808,200
Sep 17, 202516.8018.0516.8018.0518.059.99%89,062,620
Sep 16, 202516.3316.6016.2916.4116.41-1.14%44,549,590
Sep 15, 202516.2816.8615.9016.6016.602.85%73,727,900
Sep 12, 202516.1216.5616.0616.1416.14-1.04%57,513,170
Sep 11, 202515.9916.5015.6316.3116.310.99%64,728,290
Sep 10, 202516.5916.7416.0216.1516.15-2.94%65,505,940
Sep 9, 202517.2317.2916.6016.6416.64-7.19%102,418,800
Sep 8, 202516.9918.2716.5717.9317.935.59%147,700,300
Sep 5, 202515.8917.2915.4516.9816.985.47%127,059,600