Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 10.09
+0.19 (1.92%)
Jan 21, 2026, 3:04 PM CST
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.79 | 9.90 | 9.78 | 9.79 | - | -1.11% | 2,969,900 |
| Jan 20, 2026 | 9.90 | 9.93 | 9.81 | 9.90 | 9.90 | -0.20% | 10,615,000 |
| Jan 19, 2026 | 9.69 | 9.92 | 9.64 | 9.92 | 9.92 | 2.37% | 15,838,540 |
| Jan 16, 2026 | 9.79 | 9.86 | 9.62 | 9.69 | 9.69 | -1.12% | 10,973,750 |
| Jan 15, 2026 | 9.58 | 9.89 | 9.54 | 9.80 | 9.80 | 2.30% | 17,656,620 |
| Jan 14, 2026 | 9.73 | 9.76 | 9.50 | 9.58 | 9.58 | -1.03% | 15,116,080 |
| Jan 13, 2026 | 9.80 | 9.88 | 9.65 | 9.68 | 9.68 | -1.33% | 14,416,040 |
| Jan 12, 2026 | 9.89 | 9.92 | 9.74 | 9.81 | 9.81 | -0.51% | 16,099,160 |
| Jan 9, 2026 | 9.75 | 10.02 | 9.75 | 9.86 | 9.86 | 1.13% | 17,997,810 |
| Jan 8, 2026 | 9.70 | 9.82 | 9.62 | 9.75 | 9.75 | 0.52% | 13,336,140 |
| Jan 7, 2026 | 9.56 | 9.76 | 9.48 | 9.70 | 9.70 | 1.04% | 17,445,940 |
| Jan 6, 2026 | 9.50 | 9.68 | 9.50 | 9.60 | 9.60 | 1.05% | 13,246,769 |
| Jan 5, 2026 | 9.56 | 9.61 | 9.43 | 9.50 | 9.50 | -0.73% | 12,111,150 |
| Dec 31, 2025 | 9.56 | 9.65 | 9.42 | 9.57 | 9.57 | 0.10% | 10,860,650 |
| Dec 30, 2025 | 9.58 | 9.68 | 9.45 | 9.56 | 9.56 | -1.24% | 11,966,835 |
| Dec 29, 2025 | 9.70 | 9.80 | 9.60 | 9.68 | 9.68 | 0.83% | 18,346,480 |
| Dec 26, 2025 | 9.47 | 9.66 | 9.41 | 9.60 | 9.60 | 1.05% | 16,107,977 |
| Dec 25, 2025 | 9.66 | 9.69 | 9.48 | 9.50 | 9.50 | -1.96% | 15,913,980 |
| Dec 24, 2025 | 9.54 | 9.79 | 9.43 | 9.69 | 9.69 | 1.57% | 24,253,500 |
| Dec 23, 2025 | 9.37 | 9.61 | 9.37 | 9.54 | 9.54 | -0.93% | 35,601,780 |
| Dec 22, 2025 | 9.86 | 10.04 | 9.51 | 9.63 | 9.63 | 5.48% | 59,102,550 |
| Dec 19, 2025 | 8.95 | 9.14 | 8.93 | 9.13 | 9.13 | 2.24% | 8,925,520 |
| Dec 18, 2025 | 8.84 | 9.03 | 8.82 | 8.93 | 8.93 | 0.56% | 8,002,647 |
| Dec 17, 2025 | 8.86 | 8.94 | 8.70 | 8.88 | 8.88 | 0.34% | 8,577,120 |
| Dec 16, 2025 | 9.02 | 9.04 | 8.82 | 8.85 | 8.85 | -1.88% | 7,250,500 |
| Dec 15, 2025 | 8.84 | 9.08 | 8.79 | 9.02 | 9.02 | 2.04% | 8,261,820 |
| Dec 12, 2025 | 8.83 | 8.95 | 8.80 | 8.84 | 8.84 | 0.34% | 6,363,938 |
| Dec 11, 2025 | 8.90 | 8.95 | 8.78 | 8.81 | 8.81 | -0.56% | 6,736,098 |
| Dec 10, 2025 | 8.90 | 8.95 | 8.80 | 8.86 | 8.86 | -0.56% | 5,706,080 |
| Dec 9, 2025 | 9.02 | 9.03 | 8.91 | 8.91 | 8.91 | -1.22% | 6,598,475 |
| Dec 8, 2025 | 9.07 | 9.08 | 9.00 | 9.02 | 9.02 | -0.11% | 6,515,172 |
| Dec 5, 2025 | 8.95 | 9.04 | 8.90 | 9.03 | 9.03 | 0.89% | 6,626,205 |
| Dec 4, 2025 | 8.92 | 9.01 | 8.77 | 8.95 | 8.95 | 0.45% | 10,524,700 |
| Dec 3, 2025 | 9.06 | 9.13 | 8.90 | 8.91 | 8.91 | -1.87% | 9,248,780 |
| Dec 2, 2025 | 9.07 | 9.13 | 8.96 | 9.08 | 9.08 | -0.11% | 7,497,700 |
| Dec 1, 2025 | 9.08 | 9.17 | 9.06 | 9.09 | 9.09 | - | 8,750,300 |
| Nov 28, 2025 | 9.00 | 9.09 | 8.98 | 9.09 | 9.09 | 1.00% | 6,977,400 |
| Nov 27, 2025 | 8.99 | 9.08 | 8.95 | 9.00 | 9.00 | - | 8,313,300 |
| Nov 26, 2025 | 9.10 | 9.19 | 8.98 | 9.00 | 9.00 | -1.10% | 10,454,700 |
| Nov 25, 2025 | 9.18 | 9.21 | 9.09 | 9.10 | 9.10 | -0.66% | 12,290,538 |
| Nov 24, 2025 | 9.12 | 9.22 | 9.03 | 9.16 | 9.16 | 0.99% | 11,644,540 |
| Nov 21, 2025 | 9.73 | 9.79 | 9.01 | 9.07 | 9.07 | -7.54% | 29,065,920 |
| Nov 20, 2025 | 9.92 | 10.09 | 9.76 | 9.81 | 9.81 | -0.41% | 12,033,850 |
| Nov 19, 2025 | 9.90 | 10.03 | 9.78 | 9.85 | 9.85 | -0.71% | 10,321,050 |
| Nov 18, 2025 | 10.08 | 10.13 | 9.81 | 9.92 | 9.92 | -1.98% | 12,029,600 |
| Nov 17, 2025 | 10.02 | 10.16 | 9.96 | 10.12 | 10.12 | 0.60% | 11,234,800 |
| Nov 14, 2025 | 10.14 | 10.17 | 10.05 | 10.06 | 10.06 | -1.08% | 10,474,430 |
| Nov 13, 2025 | 10.00 | 10.23 | 10.00 | 10.17 | 10.17 | 1.29% | 15,198,510 |
| Nov 12, 2025 | 9.96 | 10.05 | 9.88 | 10.04 | 10.04 | 0.40% | 12,118,940 |
| Nov 11, 2025 | 9.90 | 10.03 | 9.81 | 10.00 | 10.00 | 1.21% | 12,248,960 |