Skip to main content
logo
Xiamen Kingdomway Group Company (SHE:002626)
China flag China · Delayed Price · Currency is CNY
18.08
+0.09 (0.50%)
Oct 28, 2026, 2:15 PM CST

SHE:002626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202618.1718.4817.6018.0818.080.50%9,296,444
Oct 27, 202618.2018.6917.8217.9917.99-2.49%12,127,000
Oct 26, 202618.5019.1918.1818.4518.45-1.07%15,302,285
Oct 23, 202618.1718.8017.9718.6518.651.03%19,465,362
Oct 22, 202618.4518.9017.9718.4618.460.05%21,263,848
Oct 21, 202618.5019.1318.2818.4518.450.60%21,997,369
Oct 20, 202618.3318.8817.9218.3418.34-0.22%42,081,810
Oct 19, 202616.7818.3816.7818.3818.389.99%35,583,891
Oct 16, 202615.6617.1215.6516.7116.717.39%28,365,909
Oct 15, 202615.1615.6114.9815.5615.561.83%4,824,808
Oct 14, 202615.3715.4215.1715.2815.28-0.26%2,362,306
Oct 13, 202615.4115.5415.0715.3215.32-1.67%3,517,700
Oct 12, 202615.9215.9815.5015.5815.58-1.95%2,567,100
Oct 9, 202615.7016.0015.5215.8915.891.53%4,096,206
Oct 8, 202616.2316.2915.5015.6515.65-2.98%4,430,800
Sep 30, 202616.0016.2315.9616.1316.131.07%2,384,400
Sep 29, 202615.9616.0915.8915.9615.96-0.37%2,364,250
Sep 28, 202616.3816.3815.9616.0216.02-1.05%3,210,294
Sep 24, 202616.7016.7716.1416.1916.19-3.52%4,169,940
Sep 23, 202616.7717.0816.7316.7816.780.12%3,815,628
Sep 22, 202616.6516.9316.4816.7616.76-0.06%3,871,378
Sep 21, 202616.2316.8016.1316.7716.773.97%4,333,249
Sep 18, 202616.2816.5016.1016.1316.13-0.92%2,496,200
Sep 17, 202616.0916.3216.0116.2816.281.24%1,930,270
Sep 16, 202616.1016.2816.0016.0816.08-0.37%2,737,800
Sep 15, 202616.4016.4016.0216.1416.14-1.77%2,676,800
Sep 14, 202615.9416.4815.8116.4316.433.07%4,491,500
Sep 11, 202616.5016.5115.8515.9415.94-3.39%4,762,401
Sep 10, 202616.7516.8316.5016.5016.50-1.73%2,635,300
Sep 9, 202617.0417.0816.6316.7916.79-1.41%3,534,100
Sep 8, 202616.8917.2516.7117.0317.030.89%5,602,500
Sep 7, 202616.8617.0516.7116.8816.881.08%5,162,375
Sep 4, 202616.3217.1016.2016.7016.702.90%6,334,800
Sep 3, 202616.4016.6816.2116.2316.23-1.34%3,006,360
Sep 2, 202616.8016.9016.4516.4516.45-2.72%3,790,383
Sep 1, 202616.4217.2016.3516.9116.912.86%6,702,700
Aug 31, 202616.8917.0516.4416.4416.44-3.07%4,313,300
Aug 28, 202616.9016.9816.7016.9616.960.30%3,636,600
Aug 27, 202616.7417.1216.6216.9116.910.24%6,667,218
Aug 26, 202616.6917.0716.6116.8716.870.48%7,131,500
Aug 25, 202616.3016.9416.3016.7916.792.88%7,083,300
Aug 24, 202616.8417.0416.2216.3216.32-1.86%7,422,107
Aug 21, 202616.3416.7516.0116.6316.630.91%9,027,664
Aug 20, 202616.1816.6616.0616.4816.483.13%10,206,000
Aug 19, 202616.2916.4815.9415.9815.98-3.33%8,214,243
Aug 18, 202615.6016.8615.6016.5316.535.09%15,898,175
Aug 17, 202616.1116.1115.6115.7315.73-2.30%8,107,038
Aug 14, 202616.4916.6216.0316.1016.10-1.83%7,674,739
Aug 13, 202616.5416.7516.0816.4016.40-1.09%13,318,856
Aug 12, 202615.9816.9515.9116.5816.583.56%17,552,260