Skip to main content
logo
Hunan Kaimeite Gases Co., Ltd. (SHE:002549)
China flag China · Delayed Price · Currency is CNY
24.50
-2.70 (-9.93%)
Nov 3, 2025, 2:45 PM CST

Hunan Kaimeite Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.5527.8025.1127.2027.203.98%136,617,204
Oct 30, 202525.5027.4325.3526.1626.161.87%134,535,746
Oct 29, 202524.3326.0024.1625.6825.684.18%114,600,643
Oct 28, 202524.5225.5224.5224.6524.65-2.07%90,406,234
Oct 27, 202525.6726.0025.0125.1725.172.61%112,469,548
Oct 24, 202524.0125.0723.8824.5324.532.55%93,457,207
Oct 23, 202525.0025.2423.4823.9223.92-7.25%104,336,333
Oct 22, 202524.7026.3424.1025.7925.792.75%139,424,486
Oct 21, 202524.9025.9824.6525.1025.100.76%89,907,800
Oct 20, 202525.1826.0024.6524.9124.910.36%89,448,764
Oct 17, 202525.7127.1024.4524.8224.82-3.46%115,295,223
Oct 16, 202526.5327.9525.5825.7125.71-4.99%129,896,189
Oct 15, 202528.0028.8725.6727.0627.06-5.12%185,602,192
Oct 14, 202528.7630.0027.3128.5228.524.39%231,198,638
Oct 13, 202526.0027.3225.7127.3227.329.98%97,629,056
Oct 10, 202522.7024.8422.4524.8424.8410.01%127,152,856
Oct 9, 202523.3523.5022.5022.5822.58-7.23%137,221,088
Sep 30, 202523.6924.8023.2924.3424.342.70%143,465,032
Sep 29, 202523.7524.8223.1623.7023.70-4.44%164,599,323
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