Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China · Delayed Price · Currency is CNY 6.96
0.00 (0.00%)
Oct 28, 2026, 1:35 PM CST
SHE:002661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.02 | 7.05 | 6.91 | 6.96 | 6.96 | - | 2,497,600 |
| Oct 27, 2026 | 7.12 | 7.16 | 6.95 | 6.96 | 6.96 | -2.11% | 3,153,538 |
| Oct 26, 2026 | 7.06 | 7.17 | 7.01 | 7.11 | 7.11 | 0.14% | 3,862,800 |
| Oct 23, 2026 | 7.02 | 7.10 | 6.82 | 7.10 | 7.10 | 0.71% | 5,459,000 |
| Oct 22, 2026 | 7.19 | 7.24 | 7.04 | 7.05 | 7.05 | -2.22% | 4,683,164 |
| Oct 21, 2026 | 7.26 | 7.38 | 7.20 | 7.21 | 7.21 | -0.69% | 3,551,999 |
| Oct 20, 2026 | 7.23 | 7.36 | 7.21 | 7.26 | 7.26 | 0.28% | 4,112,700 |
| Oct 19, 2026 | 7.38 | 7.45 | 7.17 | 7.24 | 7.24 | -2.29% | 4,978,668 |
| Oct 16, 2026 | 7.47 | 7.59 | 7.38 | 7.41 | 7.41 | -0.27% | 5,279,800 |
| Oct 15, 2026 | 7.52 | 7.58 | 7.40 | 7.43 | 7.43 | -2.24% | 5,079,400 |
| Oct 14, 2026 | 7.77 | 7.80 | 7.56 | 7.60 | 7.60 | -1.94% | 4,088,300 |
| Oct 13, 2026 | 7.60 | 7.77 | 7.48 | 7.75 | 7.75 | 1.31% | 6,608,100 |
| Oct 12, 2026 | 7.83 | 7.90 | 7.61 | 7.65 | 7.65 | -1.80% | 5,676,900 |
| Oct 9, 2026 | 7.61 | 7.80 | 7.50 | 7.79 | 7.79 | 2.77% | 7,685,100 |
| Oct 8, 2026 | 7.57 | 7.68 | 7.51 | 7.58 | 7.58 | 0.26% | 4,353,600 |
| Sep 30, 2026 | 7.53 | 7.61 | 7.46 | 7.56 | 7.56 | 0.67% | 4,780,300 |
| Sep 29, 2026 | 7.55 | 7.56 | 7.48 | 7.51 | 7.51 | -0.66% | 4,185,800 |
| Sep 28, 2026 | 7.60 | 7.60 | 7.49 | 7.56 | 7.56 | 0.13% | 5,562,500 |
| Sep 24, 2026 | 7.59 | 7.66 | 7.48 | 7.55 | 7.55 | -0.53% | 6,084,600 |
| Sep 23, 2026 | 7.70 | 7.74 | 7.56 | 7.59 | 7.59 | -1.56% | 6,212,010 |
| Sep 22, 2026 | 7.68 | 7.79 | 7.54 | 7.71 | 7.71 | 0.13% | 9,231,600 |
| Sep 21, 2026 | 7.44 | 7.72 | 7.42 | 7.70 | 7.70 | 2.67% | 11,082,400 |
| Sep 18, 2026 | 7.57 | 7.63 | 7.40 | 7.50 | 7.50 | -1.70% | 12,822,565 |
| Sep 17, 2026 | 7.41 | 7.68 | 7.21 | 7.63 | 7.63 | 2.42% | 18,829,610 |
| Sep 16, 2026 | 7.55 | 7.65 | 7.39 | 7.45 | 7.45 | -1.46% | 11,722,600 |
| Sep 15, 2026 | 7.92 | 7.97 | 7.54 | 7.56 | 7.56 | -3.94% | 23,307,519 |
| 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 |