Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 9.24
+0.28 (3.13%)
Mar 30, 2026, 3:04 PM CST
SHE:002661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.75 | 8.97 | 8.71 | 8.96 | 8.96 | 1.82% | 3,492,003 |
| Mar 26, 2026 | 8.81 | 8.99 | 8.78 | 8.80 | 8.80 | -0.11% | 3,373,680 |
| Mar 25, 2026 | 8.74 | 8.85 | 8.65 | 8.81 | 8.81 | 1.50% | 2,861,199 |
| Mar 24, 2026 | 8.55 | 8.70 | 8.37 | 8.68 | 8.68 | 3.21% | 4,690,481 |
| Mar 23, 2026 | 8.88 | 8.90 | 8.34 | 8.41 | 8.41 | -6.35% | 7,713,800 |
| Mar 20, 2026 | 9.32 | 9.38 | 8.97 | 8.98 | 8.98 | -3.75% | 5,756,603 |
| Mar 19, 2026 | 9.45 | 9.53 | 9.30 | 9.33 | 9.33 | -1.37% | 2,839,435 |
| Mar 18, 2026 | 9.45 | 9.49 | 9.31 | 9.46 | 9.46 | 0.21% | 3,269,100 |
| Mar 17, 2026 | 9.57 | 9.64 | 9.44 | 9.44 | 9.44 | -1.36% | 3,025,160 |
| Mar 16, 2026 | 9.50 | 9.65 | 9.45 | 9.57 | 9.57 | 0.74% | 3,931,000 |
| Mar 13, 2026 | 9.44 | 9.60 | 9.43 | 9.50 | 9.50 | 0.53% | 4,497,000 |
| Mar 12, 2026 | 9.54 | 9.58 | 9.44 | 9.45 | 9.45 | -0.32% | 4,165,100 |
| Mar 11, 2026 | 9.53 | 9.56 | 9.43 | 9.48 | 9.48 | -0.63% | 2,455,600 |
| Mar 10, 2026 | 9.46 | 9.55 | 9.35 | 9.54 | 9.54 | 1.38% | 4,207,260 |
| Mar 9, 2026 | 9.39 | 9.58 | 9.34 | 9.41 | 9.41 | -0.21% | 5,263,400 |
| Mar 6, 2026 | 9.10 | 9.45 | 9.08 | 9.43 | 9.43 | 3.40% | 5,064,273 |
| Mar 5, 2026 | 9.28 | 9.31 | 9.05 | 9.12 | 9.12 | -0.87% | 4,785,170 |
| Mar 4, 2026 | 9.31 | 9.35 | 9.16 | 9.20 | 9.20 | -0.86% | 4,790,418 |
| Mar 3, 2026 | 9.33 | 9.49 | 9.28 | 9.28 | 9.28 | -0.11% | 5,494,800 |
| Mar 2, 2026 | 9.52 | 9.52 | 9.25 | 9.29 | 9.29 | -2.42% | 4,843,902 |
| Feb 27, 2026 | 9.54 | 9.58 | 9.46 | 9.52 | 9.52 | 0.11% | 2,419,100 |
| Feb 26, 2026 | 9.53 | 9.60 | 9.44 | 9.51 | 9.51 | -0.11% | 2,854,900 |
| Feb 25, 2026 | 9.56 | 9.64 | 9.52 | 9.52 | 9.52 | 0.11% | 3,473,800 |
| Feb 24, 2026 | 9.35 | 9.56 | 9.34 | 9.51 | 9.51 | 1.93% | 3,907,151 |
| Feb 13, 2026 | 9.43 | 9.46 | 9.32 | 9.33 | 9.33 | -0.85% | 2,783,700 |
| Feb 12, 2026 | 9.66 | 9.66 | 9.39 | 9.41 | 9.41 | -1.67% | 3,789,703 |
| Feb 11, 2026 | 9.60 | 9.63 | 9.52 | 9.57 | 9.57 | -0.10% | 2,530,899 |
| Feb 10, 2026 | 9.64 | 9.65 | 9.54 | 9.58 | 9.58 | -0.42% | 2,701,300 |
| Feb 9, 2026 | 9.65 | 9.68 | 9.55 | 9.62 | 9.62 | 0.10% | 3,964,769 |
| Feb 6, 2026 | 9.62 | 9.74 | 9.58 | 9.61 | 9.61 | -0.31% | 4,346,303 |
| Feb 5, 2026 | 9.66 | 9.75 | 9.60 | 9.64 | 9.64 | -0.21% | 3,902,700 |
| Feb 4, 2026 | 9.55 | 9.68 | 9.48 | 9.66 | 9.66 | 1.58% | 4,329,099 |
| Feb 3, 2026 | 9.54 | 9.56 | 9.44 | 9.51 | 9.51 | 0.53% | 3,736,499 |
| Feb 2, 2026 | 9.54 | 9.64 | 9.43 | 9.46 | 9.46 | -1.15% | 4,354,399 |
| Jan 30, 2026 | 9.48 | 9.64 | 9.41 | 9.57 | 9.57 | 0.95% | 4,834,651 |
| Jan 29, 2026 | 9.45 | 9.50 | 9.35 | 9.48 | 9.48 | 0.74% | 3,502,803 |
| Jan 28, 2026 | 9.45 | 9.49 | 9.37 | 9.41 | 9.41 | -0.32% | 3,110,660 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.27 | 9.44 | 9.44 | -1.05% | 3,233,600 |
| Jan 26, 2026 | 9.49 | 9.57 | 9.41 | 9.54 | 9.54 | 0.53% | 4,023,082 |
| 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 |