Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 7.87
-0.77 (-8.91%)
Sep 14, 2026, 3:04 PM CST
SHE:002661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.29 | 8.58 | 7.78 | 7.87 | 7.87 | -8.91% | 39,121,117 |
| Sep 11, 2026 | 8.93 | 9.05 | 8.64 | 8.64 | 8.64 | -10.00% | 11,774,800 |
| Sep 10, 2026 | 8.82 | 9.60 | 8.51 | 9.60 | 9.60 | 9.97% | 41,314,261 |
| Sep 9, 2026 | 8.46 | 9.20 | 8.42 | 8.73 | 8.73 | 0.58% | 23,167,900 |
| Sep 8, 2026 | 8.17 | 8.77 | 8.12 | 8.68 | 8.68 | 7.16% | 18,121,190 |
| Sep 7, 2026 | 7.95 | 8.15 | 7.95 | 8.10 | 8.10 | 1.50% | 3,875,402 |
| Sep 4, 2026 | 7.77 | 8.07 | 7.73 | 7.98 | 7.98 | 3.10% | 4,973,000 |
| Sep 3, 2026 | 7.95 | 8.01 | 7.73 | 7.74 | 7.74 | -2.64% | 4,417,500 |
| Sep 2, 2026 | 8.21 | 8.21 | 7.90 | 7.95 | 7.95 | -2.81% | 5,463,849 |
| Sep 1, 2026 | 7.94 | 8.25 | 7.88 | 8.18 | 8.18 | 3.02% | 7,517,117 |
| Aug 31, 2026 | 8.00 | 8.09 | 7.87 | 7.94 | 7.94 | -1.00% | 4,973,301 |
| Aug 28, 2026 | 7.94 | 8.14 | 7.89 | 8.02 | 8.02 | 0.75% | 4,975,400 |
| Aug 27, 2026 | 8.07 | 8.12 | 7.91 | 7.96 | 7.96 | -2.33% | 4,559,113 |
| Aug 26, 2026 | 8.11 | 8.24 | 8.05 | 8.15 | 8.15 | 0.12% | 2,823,855 |
| Aug 25, 2026 | 7.90 | 8.15 | 7.87 | 8.14 | 8.14 | 2.78% | 3,312,600 |
| 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 |