Skip to main content
logo
Hunan Kaimeite Gases Co., Ltd. (SHE:002549)
China flag China · Delayed Price · Currency is CNY
24.80
-2.75 (-9.98%)
Sep 26, 2025, 2:45 PM CST

Hunan Kaimeite Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.8026.2024.8024.8024.80-9.98%127,147,683
Sep 25, 202525.1528.3425.1527.5527.555.60%209,010,534
Sep 24, 202526.3827.4824.0026.0926.093.86%233,832,985
Sep 23, 202522.6925.1222.0025.1225.129.98%217,762,141
Sep 22, 202521.8822.8421.5022.8422.8410.02%158,211,761
Sep 19, 202518.1020.7618.1020.7620.7610.02%137,414,549
Sep 18, 202518.0519.8617.8818.8718.874.54%210,808,227
Sep 17, 202516.8018.0516.8018.0518.059.99%89,062,620
Sep 16, 202516.3316.6016.2916.4116.41-1.14%45,546,194
Sep 15, 202516.2816.8615.9016.6016.602.85%75,048,039
Sep 12, 202516.1216.5616.0616.1416.14-1.04%57,513,178
Sep 11, 202515.9916.5015.6316.3116.310.99%65,757,327
Sep 10, 202516.5916.7416.0216.1516.15-2.94%65,505,947
Sep 9, 202517.2317.2916.6016.6416.64-7.19%103,998,311
Sep 8, 202516.9918.2716.5717.9317.935.59%147,700,339
Sep 5, 202515.8917.2915.4516.9816.985.47%129,147,111
Sep 4, 202516.9617.1615.3116.1016.10-5.35%129,962,093
Sep 3, 202515.7817.4915.2417.0117.016.98%152,093,757
Sep 2, 202516.5917.1815.7115.9015.90-5.02%91,726,942
Sep 1, 202516.1517.1016.1516.7416.744.76%103,352,411
Aug 29, 202517.0017.1415.9315.9815.98-4.65%114,401,859
Aug 28, 202515.5016.7615.4016.7616.769.97%124,313,349
Aug 27, 202515.8116.3015.2215.2415.24-4.63%74,830,275
Aug 26, 202515.7816.3015.6315.9815.980.38%80,424,335
Aug 25, 202515.7516.1015.6715.9215.920.95%77,413,365
Aug 22, 202515.5016.0115.3615.7715.771.55%79,125,404
Aug 21, 202515.9716.2215.4015.5315.53-2.82%95,686,551
Aug 20, 202516.9216.9715.9815.9815.98-10.02%150,124,155
Aug 19, 202516.6818.6816.6017.7617.763.62%171,883,921
Aug 18, 202517.1118.2016.7017.1417.142.76%210,633,544
Aug 15, 202515.4116.6815.4116.6816.6810.03%100,781,592
Aug 14, 202516.5216.5214.9015.1615.160.93%222,355,753
Aug 13, 202514.3915.0214.3915.0215.0210.04%55,214,596
Aug 12, 202512.4813.6512.2513.6513.659.99%83,886,624
Aug 11, 202512.3012.5812.2812.4112.410.24%46,817,955
Aug 8, 202512.7212.9912.3612.3812.38-2.83%67,612,068
Aug 7, 202512.5012.9312.3912.7412.740.55%92,703,754
Aug 6, 202512.0212.9612.0212.6712.674.11%96,282,720
Aug 5, 202511.8012.3311.7412.1712.172.96%70,082,931
Aug 4, 202511.5011.8711.4811.8211.821.20%33,449,911
Aug 1, 202511.8011.8911.6511.6811.68-0.93%42,081,205
Jul 31, 202512.0612.3011.7611.7911.79-4.30%68,375,109
Jul 30, 202512.3812.7912.1212.3212.32-1.52%71,324,023
Jul 29, 202512.4412.9912.2212.5112.51-1.34%86,060,792
Jul 28, 202512.9913.1012.4312.6812.68-2.24%98,676,144
Jul 25, 202512.1013.5011.8212.9712.975.28%148,788,551
Jul 24, 202511.8513.0011.8512.3212.322.75%132,057,019
Jul 23, 202511.6612.3311.5011.9911.991.61%114,234,453
Jul 22, 202511.5811.9711.5811.8011.800.60%82,237,247
Jul 21, 202511.5011.8211.5011.7311.73-1.35%75,961,681