Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 9.49
-0.03 (-0.32%)
At close: Jan 23, 2026
SHE:002661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.52 | 9.54 | 9.46 | 9.49 | 9.49 | -0.32% | 2,458,200 |
| Jan 22, 2026 | 9.45 | 9.53 | 9.39 | 9.52 | 9.52 | 0.74% | 3,065,551 |
| Jan 21, 2026 | 9.39 | 9.46 | 9.34 | 9.45 | 9.45 | - | 2,853,439 |
| Jan 20, 2026 | 9.39 | 9.48 | 9.32 | 9.45 | 9.45 | 0.64% | 4,338,300 |
| Jan 19, 2026 | 9.20 | 9.39 | 9.19 | 9.39 | 9.39 | 1.51% | 4,309,556 |
| Jan 16, 2026 | 9.25 | 9.25 | 9.13 | 9.25 | 9.25 | 0.11% | 2,942,219 |
| Jan 15, 2026 | 9.17 | 9.24 | 9.12 | 9.24 | 9.24 | 0.76% | 2,958,000 |
| Jan 14, 2026 | 9.22 | 9.28 | 9.07 | 9.17 | 9.17 | -0.54% | 4,457,126 |
| Jan 13, 2026 | 9.24 | 9.31 | 9.20 | 9.22 | 9.22 | -0.11% | 4,622,338 |
| Jan 12, 2026 | 9.20 | 9.23 | 9.14 | 9.23 | 9.23 | 0.65% | 3,479,182 |
| Jan 9, 2026 | 9.17 | 9.18 | 9.11 | 9.17 | 9.17 | - | 3,101,900 |
| Jan 8, 2026 | 9.09 | 9.20 | 9.05 | 9.17 | 9.17 | -0.43% | 3,755,482 |
| Jan 7, 2026 | 9.22 | 9.25 | 9.17 | 9.21 | 9.06 | -0.11% | 3,361,100 |
| Jan 6, 2026 | 9.21 | 9.24 | 9.11 | 9.22 | 9.07 | 0.44% | 3,581,600 |
| Jan 5, 2026 | 9.11 | 9.21 | 9.11 | 9.18 | 9.03 | 0.44% | 4,118,724 |
| Dec 31, 2025 | 9.14 | 9.20 | 9.11 | 9.14 | 8.99 | -0.22% | 2,953,700 |
| Dec 30, 2025 | 9.25 | 9.25 | 9.09 | 9.16 | 9.01 | -0.33% | 3,345,567 |
| Dec 29, 2025 | 9.31 | 9.32 | 9.17 | 9.19 | 9.04 | -1.18% | 3,277,598 |
| Dec 26, 2025 | 9.38 | 9.39 | 9.29 | 9.30 | 9.15 | -0.43% | 2,400,780 |
| Dec 25, 2025 | 9.36 | 9.39 | 9.29 | 9.34 | 9.19 | 0.21% | 2,861,100 |
| Dec 24, 2025 | 9.43 | 9.43 | 9.31 | 9.32 | 9.17 | -0.75% | 3,612,600 |
| Dec 23, 2025 | 9.56 | 9.56 | 9.38 | 9.39 | 9.24 | -1.37% | 3,128,400 |
| Dec 22, 2025 | 9.56 | 9.62 | 9.50 | 9.52 | 9.36 | -0.63% | 4,066,300 |
| Dec 19, 2025 | 9.37 | 9.59 | 9.31 | 9.58 | 9.42 | 2.13% | 4,389,800 |
| Dec 18, 2025 | 9.20 | 9.41 | 9.16 | 9.38 | 9.23 | 1.52% | 3,377,600 |
| Dec 17, 2025 | 9.21 | 9.30 | 9.13 | 9.24 | 9.09 | 0.87% | 2,943,900 |
| Dec 16, 2025 | 9.24 | 9.39 | 9.14 | 9.16 | 9.01 | -0.54% | 3,039,300 |
| Dec 15, 2025 | 9.08 | 9.23 | 9.02 | 9.21 | 9.06 | 1.32% | 2,697,900 |
| Dec 12, 2025 | 9.13 | 9.19 | 9.08 | 9.09 | 8.94 | -0.76% | 2,603,700 |
| Dec 11, 2025 | 9.43 | 9.45 | 9.14 | 9.16 | 9.01 | -2.86% | 5,213,700 |
| Dec 10, 2025 | 9.53 | 9.68 | 9.42 | 9.43 | 9.28 | -1.15% | 3,362,600 |
| Dec 9, 2025 | 9.57 | 9.66 | 9.43 | 9.54 | 9.38 | -0.10% | 3,663,200 |
| Dec 8, 2025 | 9.60 | 9.65 | 9.49 | 9.55 | 9.39 | -0.52% | 3,319,600 |
| Dec 5, 2025 | 9.43 | 9.65 | 9.40 | 9.60 | 9.44 | 1.69% | 4,365,400 |
| Dec 4, 2025 | 9.80 | 9.84 | 9.44 | 9.44 | 9.29 | -4.07% | 6,603,900 |
| Dec 3, 2025 | 9.73 | 9.98 | 9.65 | 9.84 | 9.68 | 1.13% | 5,828,000 |
| Dec 2, 2025 | 9.65 | 9.76 | 9.62 | 9.73 | 9.57 | 0.52% | 2,663,700 |
| Dec 1, 2025 | 9.66 | 9.72 | 9.56 | 9.68 | 9.52 | 0.83% | 2,987,800 |
| Nov 28, 2025 | 9.46 | 9.63 | 9.41 | 9.60 | 9.44 | 0.95% | 2,540,900 |
| Nov 27, 2025 | 9.42 | 9.57 | 9.35 | 9.51 | 9.36 | 0.96% | 2,828,600 |
| Nov 26, 2025 | 9.50 | 9.59 | 9.40 | 9.42 | 9.27 | -0.63% | 2,838,599 |
| Nov 25, 2025 | 9.62 | 9.62 | 9.48 | 9.48 | 9.33 | -0.94% | 3,069,800 |
| Nov 24, 2025 | 9.52 | 9.67 | 9.47 | 9.57 | 9.41 | 1.59% | 3,518,100 |
| Nov 21, 2025 | 9.65 | 9.78 | 9.41 | 9.42 | 9.27 | -2.89% | 4,457,100 |
| Nov 20, 2025 | 9.79 | 9.86 | 9.64 | 9.70 | 9.54 | -1.02% | 3,422,700 |
| Nov 19, 2025 | 9.83 | 9.88 | 9.67 | 9.80 | 9.64 | -0.10% | 4,238,600 |
| Nov 18, 2025 | 9.84 | 9.86 | 9.73 | 9.81 | 9.65 | -0.30% | 3,331,900 |
| Nov 17, 2025 | 9.90 | 9.92 | 9.80 | 9.84 | 9.68 | -0.51% | 3,524,300 |
| Nov 14, 2025 | 9.83 | 10.00 | 9.83 | 9.89 | 9.73 | 0.10% | 3,901,200 |
| Nov 13, 2025 | 9.89 | 9.93 | 9.79 | 9.88 | 9.72 | 0.10% | 4,172,949 |