Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 9.39
-0.01 (-0.11%)
Sep 30, 2025, 3:04 PM CST
SHE:002661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.40 | 9.42 | 9.35 | 9.39 | 9.39 | -0.11% | 1,913,747 |
| Sep 29, 2025 | 9.38 | 9.40 | 9.23 | 9.40 | 9.40 | 0.21% | 2,470,656 |
| Sep 26, 2025 | 9.34 | 9.42 | 9.28 | 9.38 | 9.38 | 0.64% | 2,170,599 |
| Sep 25, 2025 | 9.45 | 9.48 | 9.28 | 9.32 | 9.32 | -1.38% | 2,481,750 |
| Sep 24, 2025 | 9.39 | 9.47 | 9.33 | 9.45 | 9.45 | 0.21% | 2,352,320 |
| Sep 23, 2025 | 9.46 | 9.46 | 9.22 | 9.43 | 9.43 | -0.11% | 3,945,388 |
| Sep 22, 2025 | 9.49 | 9.51 | 9.39 | 9.44 | 9.44 | -0.94% | 3,147,700 |
| Sep 19, 2025 | 9.64 | 9.64 | 9.50 | 9.53 | 9.53 | -1.14% | 4,757,343 |
| Sep 18, 2025 | 9.78 | 9.79 | 9.62 | 9.64 | 9.64 | -1.43% | 5,446,800 |
| Sep 17, 2025 | 9.84 | 9.85 | 9.77 | 9.78 | 9.78 | -0.61% | 3,267,409 |
| Sep 16, 2025 | 9.80 | 9.85 | 9.79 | 9.84 | 9.84 | 0.10% | 4,177,500 |
| Sep 15, 2025 | 9.81 | 9.85 | 9.75 | 9.83 | 9.83 | 0.31% | 4,211,773 |
| Sep 12, 2025 | 9.89 | 9.89 | 9.77 | 9.80 | 9.80 | -0.91% | 4,965,164 |
| Sep 11, 2025 | 9.81 | 9.89 | 9.77 | 9.89 | 9.89 | 0.41% | 4,192,577 |
| Sep 10, 2025 | 9.83 | 9.86 | 9.76 | 9.85 | 9.85 | 0.41% | 3,400,509 |
| Sep 9, 2025 | 9.89 | 9.89 | 9.77 | 9.81 | 9.81 | -0.51% | 3,819,000 |
| Sep 8, 2025 | 9.78 | 9.90 | 9.75 | 9.86 | 9.86 | 0.82% | 6,493,794 |
| Sep 5, 2025 | 9.81 | 9.98 | 9.61 | 9.78 | 9.78 | -0.31% | 8,055,621 |
| Sep 4, 2025 | 9.68 | 9.88 | 9.58 | 9.81 | 9.81 | 1.87% | 7,240,721 |
| Sep 3, 2025 | 9.90 | 9.94 | 9.61 | 9.63 | 9.63 | -2.43% | 6,755,401 |
| Sep 2, 2025 | 9.86 | 9.89 | 9.78 | 9.87 | 9.87 | - | 7,365,370 |
| Sep 1, 2025 | 10.05 | 10.15 | 9.83 | 9.87 | 9.87 | -2.08% | 13,077,836 |
| Aug 29, 2025 | 10.12 | 10.27 | 10.06 | 10.08 | 10.08 | -2.89% | 11,019,200 |
| Aug 28, 2025 | 10.45 | 10.56 | 10.11 | 10.38 | 10.38 | -0.76% | 7,024,500 |
| Aug 27, 2025 | 10.72 | 10.72 | 10.46 | 10.46 | 10.46 | -2.43% | 6,614,038 |
| Aug 26, 2025 | 10.60 | 10.80 | 10.51 | 10.72 | 10.72 | 0.75% | 6,495,254 |
| Aug 25, 2025 | 10.64 | 10.71 | 10.57 | 10.64 | 10.64 | 0.09% | 7,133,976 |
| Aug 22, 2025 | 10.74 | 10.78 | 10.47 | 10.63 | 10.63 | -0.75% | 6,927,107 |
| Aug 21, 2025 | 10.70 | 10.77 | 10.65 | 10.71 | 10.71 | -0.19% | 5,491,501 |
| Aug 20, 2025 | 10.58 | 10.73 | 10.50 | 10.73 | 10.73 | 1.71% | 6,995,900 |
| Aug 19, 2025 | 10.47 | 10.57 | 10.40 | 10.55 | 10.55 | 0.96% | 6,225,150 |
| Aug 18, 2025 | 10.40 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 6,436,150 |
| Aug 15, 2025 | 10.40 | 10.49 | 10.34 | 10.40 | 10.40 | -0.19% | 7,652,799 |
| Aug 14, 2025 | 10.63 | 10.70 | 10.41 | 10.42 | 10.42 | -1.98% | 5,917,800 |
| Aug 13, 2025 | 10.87 | 10.87 | 10.57 | 10.63 | 10.63 | -1.67% | 7,034,403 |
| Aug 12, 2025 | 11.03 | 11.06 | 10.75 | 10.81 | 10.81 | -0.83% | 6,453,903 |
| Aug 11, 2025 | 10.79 | 11.08 | 10.69 | 10.90 | 10.90 | 2.54% | 11,188,571 |
| Aug 8, 2025 | 10.44 | 10.68 | 10.41 | 10.63 | 10.63 | 1.72% | 5,440,699 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.36 | 10.45 | 10.45 | -0.10% | 3,220,436 |
| Aug 6, 2025 | 10.47 | 10.54 | 10.36 | 10.46 | 10.46 | -0.19% | 2,831,494 |
| Aug 5, 2025 | 10.43 | 10.51 | 10.41 | 10.48 | 10.48 | 0.87% | 3,382,433 |
| Aug 4, 2025 | 10.35 | 10.44 | 10.25 | 10.39 | 10.39 | 0.48% | 3,556,610 |
| Aug 1, 2025 | 10.33 | 10.42 | 10.28 | 10.34 | 10.34 | 0.19% | 4,070,300 |
| Jul 31, 2025 | 10.60 | 10.61 | 10.30 | 10.32 | 10.32 | -2.46% | 5,369,755 |
| Jul 30, 2025 | 10.48 | 10.62 | 10.45 | 10.58 | 10.58 | 0.76% | 4,739,400 |
| Jul 29, 2025 | 10.62 | 10.67 | 10.41 | 10.50 | 10.50 | -0.76% | 4,474,883 |
| Jul 28, 2025 | 10.55 | 10.60 | 10.50 | 10.58 | 10.58 | 0.57% | 3,267,400 |
| Jul 25, 2025 | 10.63 | 10.67 | 10.50 | 10.52 | 10.52 | -0.47% | 3,415,727 |
| Jul 24, 2025 | 10.50 | 10.58 | 10.46 | 10.57 | 10.57 | 0.76% | 3,849,500 |
| Jul 23, 2025 | 10.59 | 10.63 | 10.46 | 10.49 | 10.49 | -0.76% | 4,065,043 |