Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 7.37
+0.04 (0.55%)
Jul 15, 2026, 3:04 PM CST
SHE:002661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |