Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 9.32
-0.06 (-0.64%)
Mar 31, 2026, 10:55 AM CST
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.12 | 9.40 | 9.12 | 9.39 | - | 0.75% | 7,219,197 |
| Mar 27, 2026 | 9.12 | 9.40 | 9.09 | 9.32 | 9.32 | 1.08% | 14,539,906 |
| Mar 26, 2026 | 9.25 | 9.58 | 9.21 | 9.22 | 9.22 | 0.33% | 22,951,164 |
| Mar 25, 2026 | 8.94 | 9.34 | 8.89 | 9.19 | 9.19 | 3.37% | 17,083,020 |
| Mar 24, 2026 | 8.84 | 8.89 | 8.60 | 8.89 | 8.89 | 2.54% | 12,139,940 |
| Mar 23, 2026 | 8.91 | 9.13 | 8.60 | 8.67 | 8.67 | -4.93% | 17,183,350 |
| Mar 20, 2026 | 9.40 | 9.48 | 9.10 | 9.12 | 9.12 | -2.46% | 15,773,981 |
| Mar 19, 2026 | 9.72 | 9.76 | 9.30 | 9.35 | 9.35 | -4.69% | 19,237,746 |
| Mar 18, 2026 | 9.66 | 9.82 | 9.51 | 9.81 | 9.81 | 1.34% | 12,826,540 |
| Mar 17, 2026 | 9.92 | 10.09 | 9.65 | 9.68 | 9.68 | -2.12% | 14,699,190 |
| Mar 16, 2026 | 10.15 | 10.24 | 9.82 | 9.89 | 9.89 | -2.94% | 18,970,630 |
| Mar 13, 2026 | 10.20 | 10.46 | 10.17 | 10.19 | 10.19 | 0.20% | 22,988,760 |
| Mar 12, 2026 | 10.30 | 10.46 | 10.16 | 10.17 | 10.17 | -1.36% | 24,154,870 |
| Mar 11, 2026 | 10.25 | 10.32 | 10.12 | 10.31 | 10.31 | 0.59% | 12,939,830 |
| Mar 10, 2026 | 10.34 | 10.42 | 10.22 | 10.25 | 10.25 | -0.87% | 14,515,294 |
| Mar 9, 2026 | 10.30 | 10.46 | 10.15 | 10.34 | 10.34 | - | 20,051,000 |
| Mar 6, 2026 | 9.97 | 10.38 | 9.93 | 10.34 | 10.34 | 3.09% | 16,362,590 |
| Mar 5, 2026 | 10.11 | 10.14 | 9.86 | 10.03 | 10.03 | 0.80% | 12,781,560 |
| Mar 4, 2026 | 9.81 | 10.15 | 9.76 | 9.95 | 9.95 | -0.20% | 14,060,790 |
| Mar 3, 2026 | 10.33 | 10.48 | 9.96 | 9.97 | 9.97 | -3.39% | 18,507,570 |
| Mar 2, 2026 | 10.28 | 10.45 | 10.17 | 10.32 | 10.32 | -0.19% | 14,838,617 |
| Feb 27, 2026 | 10.25 | 10.35 | 10.17 | 10.34 | 10.34 | 0.78% | 11,095,990 |
| Feb 26, 2026 | 10.17 | 10.30 | 10.11 | 10.26 | 10.26 | 1.38% | 10,656,750 |
| Feb 25, 2026 | 10.08 | 10.26 | 10.04 | 10.12 | 10.12 | 0.40% | 12,720,730 |
| Feb 24, 2026 | 9.85 | 10.12 | 9.85 | 10.08 | 10.08 | 3.17% | 13,843,113 |
| 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 |