Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 9.77
-0.17 (-1.71%)
At close: Feb 13, 2026
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.90 | 9.98 | 9.75 | 9.77 | 9.77 | -1.71% | 10,212,000 |
| Feb 12, 2026 | 10.08 | 10.10 | 9.83 | 9.94 | 9.94 | -1.88% | 11,304,900 |
| Feb 11, 2026 | 10.00 | 10.18 | 9.97 | 10.13 | 10.13 | 1.30% | 10,420,740 |
| Feb 10, 2026 | 10.03 | 10.07 | 9.92 | 10.00 | 10.00 | -0.30% | 7,992,900 |
| Feb 9, 2026 | 10.09 | 10.11 | 9.95 | 10.03 | 10.03 | 0.91% | 8,205,560 |
| Feb 6, 2026 | 9.75 | 10.05 | 9.73 | 9.94 | 9.94 | 1.12% | 10,903,500 |
| Feb 5, 2026 | 10.00 | 10.07 | 9.80 | 9.83 | 9.83 | -2.09% | 10,512,700 |
| Feb 4, 2026 | 9.89 | 10.18 | 9.83 | 10.04 | 10.04 | 1.83% | 16,427,400 |
| Feb 3, 2026 | 9.77 | 9.93 | 9.62 | 9.86 | 9.86 | 2.28% | 15,304,110 |
| Feb 2, 2026 | 10.15 | 10.15 | 9.62 | 9.64 | 9.64 | -5.95% | 22,392,900 |
| Jan 30, 2026 | 10.18 | 10.31 | 9.92 | 10.25 | 10.25 | 0.20% | 20,265,140 |
| Jan 29, 2026 | 10.25 | 10.45 | 10.16 | 10.23 | 10.23 | -1.25% | 19,740,340 |
| Jan 28, 2026 | 10.40 | 10.48 | 10.29 | 10.36 | 10.36 | -0.38% | 15,705,660 |
| Jan 27, 2026 | 10.70 | 10.78 | 10.20 | 10.40 | 10.40 | -3.61% | 28,287,190 |
| Jan 26, 2026 | 11.04 | 11.10 | 10.69 | 10.79 | 10.79 | -2.26% | 33,367,510 |
| Jan 23, 2026 | 10.68 | 11.38 | 10.68 | 11.04 | 11.04 | 6.15% | 73,459,640 |
| Jan 22, 2026 | 10.05 | 10.40 | 10.02 | 10.40 | 10.40 | 3.07% | 30,081,355 |
| Jan 21, 2026 | 9.89 | 10.13 | 9.78 | 10.09 | 10.09 | 1.92% | 21,640,220 |
| 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 |