Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 8.14
+0.22 (2.78%)
Aug 25, 2026, 3:04 PM CST
SHE:002661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.89 | 7.99 | 7.86 | 7.92 | 7.92 | 0.38% | 3,027,700 |
| Aug 21, 2026 | 8.02 | 8.12 | 7.85 | 7.89 | 7.89 | -2.95% | 4,596,091 |
| Aug 20, 2026 | 7.81 | 8.30 | 7.81 | 8.13 | 8.13 | 2.26% | 8,495,973 |
| Aug 19, 2026 | 8.10 | 8.17 | 7.91 | 7.95 | 7.95 | -1.73% | 5,362,900 |
| Aug 18, 2026 | 7.86 | 8.10 | 7.81 | 8.09 | 8.09 | 2.80% | 6,322,513 |
| Aug 17, 2026 | 7.70 | 7.93 | 7.69 | 7.87 | 7.87 | 1.94% | 2,832,400 |
| Aug 14, 2026 | 7.79 | 7.79 | 7.62 | 7.72 | 7.72 | -0.39% | 2,415,100 |
| Aug 13, 2026 | 7.75 | 7.79 | 7.65 | 7.75 | 7.75 | -0.13% | 2,105,900 |
| Aug 12, 2026 | 7.73 | 7.80 | 7.63 | 7.76 | 7.76 | 0.65% | 2,234,600 |
| Aug 11, 2026 | 7.76 | 7.79 | 7.64 | 7.71 | 7.71 | -0.90% | 2,242,100 |
| Aug 10, 2026 | 7.49 | 7.79 | 7.47 | 7.78 | 7.78 | 3.87% | 4,475,118 |
| Aug 7, 2026 | 7.57 | 7.57 | 7.38 | 7.49 | 7.49 | -0.53% | 1,947,600 |
| Aug 6, 2026 | 7.51 | 7.57 | 7.39 | 7.53 | 7.53 | - | 2,671,000 |
| Aug 5, 2026 | 7.63 | 7.63 | 7.44 | 7.53 | 7.53 | -0.66% | 2,598,600 |
| Aug 4, 2026 | 7.72 | 7.74 | 7.56 | 7.58 | 7.58 | -1.17% | 2,931,161 |
| Aug 3, 2026 | 7.59 | 7.76 | 7.56 | 7.67 | 7.67 | 1.05% | 2,815,500 |
| Jul 31, 2026 | 7.40 | 7.63 | 7.39 | 7.59 | 7.59 | 0.93% | 4,052,431 |
| Jul 30, 2026 | 7.30 | 7.67 | 7.25 | 7.52 | 7.52 | 3.44% | 6,109,399 |
| Jul 29, 2026 | 7.10 | 7.32 | 7.10 | 7.27 | 7.27 | 2.39% | 3,655,899 |
| Jul 28, 2026 | 6.97 | 7.14 | 6.94 | 7.10 | 7.10 | 1.28% | 3,047,400 |
| Jul 27, 2026 | 6.88 | 7.05 | 6.86 | 7.01 | 7.01 | 1.74% | 2,247,400 |
| Jul 24, 2026 | 7.08 | 7.13 | 6.88 | 6.89 | 6.89 | -2.82% | 2,630,699 |
| Jul 23, 2026 | 6.97 | 7.09 | 6.91 | 7.09 | 7.09 | 1.43% | 2,545,603 |
| Jul 22, 2026 | 7.01 | 7.08 | 6.88 | 6.99 | 6.99 | -0.57% | 3,389,022 |
| Jul 21, 2026 | 7.24 | 7.27 | 6.95 | 7.03 | 7.03 | -2.50% | 5,482,505 |
| Jul 20, 2026 | 7.38 | 7.46 | 7.12 | 7.21 | 7.21 | -2.30% | 4,942,400 |
| Jul 17, 2026 | 7.53 | 7.67 | 7.32 | 7.38 | 7.38 | -2.12% | 3,522,060 |
| Jul 16, 2026 | 7.28 | 7.56 | 7.26 | 7.54 | 7.54 | 2.31% | 3,816,100 |
| Jul 15, 2026 | 7.19 | 7.38 | 7.01 | 7.37 | 7.37 | 0.55% | 4,872,400 |
| Jul 14, 2026 | 7.25 | 7.38 | 7.15 | 7.33 | 7.33 | 0.96% | 2,115,000 |
| Jul 13, 2026 | 7.18 | 7.33 | 7.13 | 7.26 | 7.26 | 0.41% | 3,182,300 |
| Jul 10, 2026 | 7.15 | 7.33 | 7.05 | 7.23 | 7.23 | 0.98% | 3,581,372 |
| Jul 9, 2026 | 7.27 | 7.32 | 7.08 | 7.16 | 7.16 | -1.38% | 1,981,800 |
| Jul 8, 2026 | 7.30 | 7.36 | 7.18 | 7.26 | 7.26 | -0.68% | 1,888,200 |
| Jul 7, 2026 | 7.53 | 7.54 | 7.25 | 7.31 | 7.31 | -3.18% | 3,150,600 |
| Jul 6, 2026 | 7.40 | 7.58 | 7.35 | 7.55 | 7.55 | 2.44% | 3,091,833 |
| Jul 3, 2026 | 7.32 | 7.41 | 7.25 | 7.37 | 7.37 | 1.66% | 2,869,250 |
| Jul 2, 2026 | 7.20 | 7.35 | 7.14 | 7.25 | 7.25 | 1.12% | 3,102,423 |
| Jul 1, 2026 | 6.91 | 7.25 | 6.87 | 7.17 | 7.17 | 3.46% | 3,952,700 |
| Jun 30, 2026 | 6.92 | 7.04 | 6.72 | 6.93 | 6.93 | -0.86% | 3,667,634 |
| Jun 29, 2026 | 6.83 | 7.04 | 6.66 | 6.99 | 6.99 | 0.43% | 4,975,300 |
| Jun 26, 2026 | 7.00 | 7.10 | 6.88 | 6.96 | 6.96 | -1.56% | 3,349,737 |
| Jun 25, 2026 | 7.17 | 7.17 | 7.01 | 7.07 | 7.07 | -1.26% | 2,467,700 |
| Jun 24, 2026 | 7.43 | 7.46 | 7.10 | 7.16 | 7.16 | -3.63% | 3,353,700 |
| Jun 23, 2026 | 7.27 | 7.56 | 7.16 | 7.43 | 7.43 | 1.50% | 2,836,800 |
| Jun 22, 2026 | 7.25 | 7.33 | 7.03 | 7.32 | 7.32 | 0.55% | 3,236,900 |
| Jun 18, 2026 | 7.20 | 7.31 | 7.10 | 7.28 | 7.28 | 0.41% | 2,549,500 |
| Jun 17, 2026 | 7.43 | 7.47 | 7.20 | 7.25 | 7.25 | -2.68% | 3,204,309 |
| Jun 16, 2026 | 7.48 | 7.51 | 7.39 | 7.45 | 7.45 | -0.40% | 3,204,100 |
| Jun 15, 2026 | 7.93 | 7.94 | 7.42 | 7.48 | 7.48 | -4.71% | 7,024,891 |