Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 7.88
+0.05 (0.64%)
May 28, 2026, 3:04 PM CST
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.82 | 7.95 | 7.69 | 7.88 | 7.88 | 0.64% | 5,931,200 |
| May 27, 2026 | 7.88 | 7.99 | 7.70 | 7.83 | 7.83 | -0.76% | 8,773,402 |
| May 26, 2026 | 8.01 | 8.03 | 7.80 | 7.89 | 7.89 | -1.62% | 7,856,480 |
| May 25, 2026 | 8.25 | 8.26 | 7.92 | 8.02 | 8.02 | -2.67% | 11,132,230 |
| May 22, 2026 | 8.19 | 8.30 | 8.09 | 8.24 | 8.24 | 0.86% | 6,040,950 |
| May 21, 2026 | 8.35 | 8.55 | 8.11 | 8.17 | 8.17 | -2.51% | 8,966,366 |
| May 20, 2026 | 8.52 | 8.57 | 8.36 | 8.38 | 8.38 | -1.64% | 5,817,916 |
| May 19, 2026 | 8.51 | 8.65 | 8.37 | 8.52 | 8.52 | 0.12% | 8,286,464 |
| May 18, 2026 | 8.61 | 8.65 | 8.34 | 8.51 | 8.51 | -1.62% | 9,204,000 |
| May 15, 2026 | 8.66 | 8.83 | 8.60 | 8.65 | 8.65 | 0.12% | 10,286,457 |
| May 14, 2026 | 8.90 | 8.93 | 8.62 | 8.64 | 8.64 | -3.14% | 13,218,849 |
| May 13, 2026 | 8.81 | 9.06 | 8.71 | 8.92 | 8.92 | 1.25% | 12,350,570 |
| May 12, 2026 | 9.07 | 9.17 | 8.79 | 8.81 | 8.81 | -2.44% | 15,084,826 |
| May 11, 2026 | 8.97 | 9.34 | 8.97 | 9.03 | 9.03 | 0.67% | 13,377,600 |
| May 8, 2026 | 8.96 | 8.98 | 8.90 | 8.97 | 8.97 | -0.22% | 8,715,727 |
| May 7, 2026 | 8.93 | 9.06 | 8.86 | 8.99 | 8.99 | 0.90% | 11,202,523 |
| May 6, 2026 | 8.92 | 9.06 | 8.80 | 8.91 | 8.91 | -0.11% | 14,081,454 |
| Apr 30, 2026 | 9.08 | 9.11 | 8.88 | 8.92 | 8.92 | -1.76% | 12,562,840 |
| Apr 29, 2026 | 8.97 | 9.18 | 8.94 | 9.08 | 9.08 | 0.78% | 9,243,740 |
| Apr 28, 2026 | 9.12 | 9.16 | 8.90 | 9.01 | 9.01 | -4.05% | 16,162,979 |
| Apr 27, 2026 | 9.52 | 9.61 | 9.19 | 9.39 | 9.39 | -2.19% | 11,484,100 |
| Apr 24, 2026 | 9.69 | 9.73 | 9.46 | 9.60 | 9.60 | -0.93% | 10,286,766 |
| Apr 23, 2026 | 9.66 | 9.83 | 9.52 | 9.69 | 9.69 | 0.21% | 13,778,459 |
| Apr 22, 2026 | 9.70 | 9.82 | 9.61 | 9.67 | 9.67 | -0.72% | 9,215,472 |
| Apr 21, 2026 | 9.47 | 9.83 | 9.37 | 9.74 | 9.74 | 2.63% | 18,550,560 |
| Apr 20, 2026 | 9.57 | 9.57 | 9.36 | 9.49 | 9.49 | -0.73% | 8,115,210 |
| Apr 17, 2026 | 9.70 | 9.70 | 9.49 | 9.56 | 9.56 | -1.24% | 12,415,200 |
| Apr 16, 2026 | 9.60 | 9.78 | 9.54 | 9.68 | 9.68 | 0.83% | 11,794,122 |
| Apr 15, 2026 | 9.62 | 9.79 | 9.50 | 9.60 | 9.60 | -0.10% | 11,703,000 |
| Apr 14, 2026 | 9.81 | 9.85 | 9.52 | 9.61 | 9.61 | -0.93% | 7,849,770 |
| Apr 13, 2026 | 9.71 | 9.77 | 9.51 | 9.70 | 9.70 | 0.73% | 8,368,020 |
| Apr 10, 2026 | 9.69 | 9.84 | 9.61 | 9.63 | 9.63 | -0.31% | 9,308,761 |
| Apr 9, 2026 | 9.59 | 9.79 | 9.54 | 9.66 | 9.66 | 0.21% | 12,276,506 |
| Apr 8, 2026 | 9.47 | 9.73 | 9.38 | 9.64 | 9.64 | 1.80% | 21,133,070 |
| Apr 7, 2026 | 8.90 | 9.59 | 8.84 | 9.47 | 9.47 | 7.01% | 21,190,010 |
| Apr 3, 2026 | 9.15 | 9.20 | 8.80 | 8.85 | 8.85 | -3.28% | 11,617,160 |
| Apr 2, 2026 | 9.33 | 9.39 | 9.09 | 9.15 | 9.15 | -2.45% | 7,455,226 |
| Apr 1, 2026 | 9.36 | 9.41 | 9.21 | 9.38 | 9.38 | 1.96% | 8,479,929 |
| Mar 31, 2026 | 9.35 | 9.46 | 9.18 | 9.20 | 9.20 | -1.92% | 10,010,040 |
| Mar 30, 2026 | 9.26 | 9.41 | 9.20 | 9.38 | 9.38 | 0.64% | 11,283,650 |
| 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 |