Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 7.50
+0.18 (2.46%)
Jun 23, 2026, 10:50 AM CST
SHE:002661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.25 | 7.27 | 7.03 | 7.20 | - | -1.10% | 1,919,400 |
| 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 |
| Jun 12, 2026 | 7.70 | 7.97 | 7.62 | 7.85 | 7.85 | 1.95% | 4,365,400 |
| Jun 11, 2026 | 7.93 | 7.93 | 7.62 | 7.70 | 7.70 | -3.02% | 3,872,200 |
| Jun 10, 2026 | 7.90 | 8.00 | 7.77 | 7.94 | 7.94 | 0.13% | 4,098,100 |
| Jun 9, 2026 | 7.68 | 7.96 | 7.57 | 7.93 | 7.93 | 3.26% | 4,547,418 |
| Jun 8, 2026 | 7.57 | 7.77 | 7.56 | 7.68 | 7.68 | -0.52% | 3,771,060 |
| Jun 5, 2026 | 7.56 | 7.77 | 7.55 | 7.72 | 7.72 | 2.12% | 2,620,100 |
| Jun 4, 2026 | 7.66 | 7.73 | 7.53 | 7.56 | 7.56 | -1.43% | 2,411,100 |
| Jun 3, 2026 | 8.00 | 8.01 | 7.73 | 7.82 | 7.67 | -2.13% | 3,159,347 |
| Jun 2, 2026 | 8.16 | 8.23 | 7.92 | 7.99 | 7.84 | -2.68% | 4,437,195 |
| Jun 1, 2026 | 7.79 | 8.21 | 7.71 | 8.21 | 8.05 | 4.72% | 4,551,690 |
| May 29, 2026 | 7.80 | 7.95 | 7.75 | 7.84 | 7.69 | 0.77% | 3,861,176 |
| May 28, 2026 | 7.82 | 7.87 | 7.63 | 7.78 | 7.63 | -0.51% | 2,740,100 |
| May 27, 2026 | 7.87 | 7.91 | 7.63 | 7.82 | 7.67 | -0.89% | 4,232,117 |
| May 26, 2026 | 8.09 | 8.14 | 7.86 | 7.89 | 7.74 | -3.07% | 4,284,420 |
| May 25, 2026 | 8.20 | 8.39 | 8.10 | 8.14 | 7.98 | -0.49% | 2,663,291 |
| May 22, 2026 | 8.22 | 8.26 | 8.04 | 8.18 | 8.02 | 0.25% | 2,504,500 |
| May 21, 2026 | 8.37 | 8.47 | 8.15 | 8.16 | 8.00 | -2.39% | 3,295,700 |
| May 20, 2026 | 8.51 | 8.53 | 8.35 | 8.36 | 8.20 | -1.65% | 2,371,300 |
| May 19, 2026 | 8.42 | 8.56 | 8.38 | 8.50 | 8.34 | 1.07% | 3,108,817 |
| May 18, 2026 | 8.55 | 8.55 | 8.33 | 8.41 | 8.25 | -0.94% | 3,266,861 |
| May 15, 2026 | 8.47 | 8.59 | 8.40 | 8.49 | 8.33 | -0.35% | 4,143,517 |
| May 14, 2026 | 8.56 | 8.61 | 8.47 | 8.52 | 8.36 | - | 4,077,828 |
| May 13, 2026 | 8.69 | 8.69 | 8.51 | 8.52 | 8.36 | -1.27% | 4,093,100 |
| May 12, 2026 | 8.80 | 8.82 | 8.63 | 8.63 | 8.46 | -2.04% | 4,154,900 |
| May 11, 2026 | 8.94 | 8.96 | 8.72 | 8.81 | 8.64 | -0.34% | 6,030,100 |
| May 8, 2026 | 9.09 | 9.22 | 8.75 | 8.84 | 8.67 | 0.80% | 7,513,407 |
| May 7, 2026 | 8.96 | 8.98 | 8.76 | 8.77 | 8.60 | -1.79% | 4,693,400 |
| May 6, 2026 | 8.92 | 9.00 | 8.85 | 8.93 | 8.76 | 0.11% | 5,668,500 |
| Apr 30, 2026 | 9.10 | 9.11 | 8.87 | 8.92 | 8.75 | -1.76% | 5,276,700 |
| Apr 29, 2026 | 8.83 | 9.16 | 8.71 | 9.08 | 8.91 | 2.25% | 5,433,600 |
| Apr 28, 2026 | 8.99 | 8.99 | 8.82 | 8.88 | 8.71 | 0.11% | 3,158,800 |
| Apr 27, 2026 | 8.80 | 8.91 | 8.65 | 8.87 | 8.70 | 1.37% | 3,360,798 |
| Apr 24, 2026 | 8.70 | 8.81 | 8.65 | 8.75 | 8.58 | -0.11% | 2,837,618 |
| Apr 23, 2026 | 8.81 | 8.86 | 8.68 | 8.76 | 8.59 | -0.79% | 2,900,927 |
| Apr 22, 2026 | 8.85 | 8.93 | 8.80 | 8.83 | 8.66 | -0.56% | 2,497,518 |
| Apr 21, 2026 | 8.94 | 8.96 | 8.84 | 8.88 | 8.71 | 0.11% | 2,734,822 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.73 | 8.87 | 8.70 | 0.11% | 2,580,981 |
| Apr 17, 2026 | 8.99 | 9.03 | 8.81 | 8.86 | 8.69 | -1.66% | 3,116,000 |
| Apr 16, 2026 | 8.94 | 9.05 | 8.83 | 9.01 | 8.84 | 0.67% | 3,467,491 |
| Apr 15, 2026 | 8.96 | 9.03 | 8.83 | 8.95 | 8.78 | 0.22% | 3,549,200 |
| Apr 14, 2026 | 8.97 | 8.99 | 8.82 | 8.93 | 8.76 | -0.11% | 2,931,800 |
| Apr 13, 2026 | 8.91 | 8.97 | 8.80 | 8.94 | 8.77 | 0.22% | 2,536,899 |
| Apr 10, 2026 | 8.95 | 9.02 | 8.81 | 8.92 | 8.75 | 0.34% | 2,287,800 |
| Apr 9, 2026 | 9.06 | 9.13 | 8.83 | 8.89 | 8.72 | -1.88% | 3,488,200 |
| Apr 8, 2026 | 9.00 | 9.10 | 8.91 | 9.06 | 8.89 | 1.80% | 4,115,900 |