Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 8.01
0.00 (0.00%)
Aug 27, 2026, 3:04 PM CST
SHE:002783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.98 | 8.06 | 7.95 | 8.01 | 8.01 | - | 6,808,575 |
| Aug 26, 2026 | 7.89 | 8.09 | 7.82 | 8.01 | 8.01 | 0.75% | 11,729,410 |
| Aug 25, 2026 | 7.76 | 7.98 | 7.70 | 7.95 | 7.95 | 2.32% | 8,985,075 |
| Aug 24, 2026 | 7.77 | 7.95 | 7.66 | 7.77 | 7.77 | -0.64% | 7,179,617 |
| Aug 21, 2026 | 7.80 | 7.85 | 7.63 | 7.82 | 7.82 | -0.13% | 7,005,335 |
| Aug 20, 2026 | 7.90 | 8.00 | 7.79 | 7.83 | 7.83 | -0.38% | 8,352,231 |
| Aug 19, 2026 | 8.00 | 8.09 | 7.85 | 7.86 | 7.86 | -2.36% | 10,680,700 |
| Aug 18, 2026 | 7.84 | 8.19 | 7.78 | 8.05 | 8.05 | 2.68% | 17,133,319 |
| Aug 17, 2026 | 7.71 | 7.85 | 7.64 | 7.84 | 7.84 | 1.16% | 9,910,117 |
| Aug 14, 2026 | 7.78 | 7.91 | 7.68 | 7.75 | 7.75 | -0.39% | 11,731,400 |
| Aug 13, 2026 | 7.87 | 7.89 | 7.74 | 7.78 | 7.78 | -1.02% | 11,957,168 |
| Aug 12, 2026 | 7.83 | 8.00 | 7.80 | 7.86 | 7.86 | -0.38% | 14,017,988 |
| Aug 11, 2026 | 8.02 | 8.29 | 7.87 | 7.89 | 7.89 | -3.90% | 29,144,964 |
| Aug 10, 2026 | 7.50 | 8.21 | 7.40 | 8.21 | 8.21 | 10.05% | 33,376,669 |
| Aug 7, 2026 | 7.62 | 7.64 | 7.38 | 7.46 | 7.46 | -0.80% | 7,147,820 |
| Aug 6, 2026 | 7.45 | 7.61 | 7.44 | 7.52 | 7.52 | 0.53% | 6,664,900 |
| Aug 5, 2026 | 7.42 | 7.50 | 7.40 | 7.48 | 7.48 | 0.54% | 5,122,017 |
| Aug 4, 2026 | 7.47 | 7.47 | 7.34 | 7.44 | 7.44 | -0.40% | 5,765,657 |
| Aug 3, 2026 | 7.40 | 7.49 | 7.36 | 7.47 | 7.47 | 0.95% | 4,998,760 |
| Jul 31, 2026 | 7.27 | 7.41 | 7.27 | 7.40 | 7.40 | 1.79% | 5,497,437 |
| Jul 30, 2026 | 7.25 | 7.55 | 7.22 | 7.27 | 7.27 | 0.14% | 8,866,034 |
| Jul 29, 2026 | 7.13 | 7.27 | 7.13 | 7.26 | 7.26 | 1.82% | 5,527,900 |
| Jul 28, 2026 | 7.07 | 7.17 | 7.05 | 7.13 | 7.13 | 0.28% | 4,111,500 |
| Jul 27, 2026 | 7.00 | 7.13 | 6.97 | 7.11 | 7.11 | 1.57% | 4,842,583 |
| Jul 24, 2026 | 7.07 | 7.07 | 6.95 | 7.00 | 7.00 | -1.27% | 3,810,242 |
| Jul 23, 2026 | 6.88 | 7.09 | 6.87 | 7.09 | 7.09 | 2.75% | 6,145,587 |
| Jul 22, 2026 | 7.00 | 7.00 | 6.78 | 6.90 | 6.90 | -1.43% | 7,165,080 |
| Jul 21, 2026 | 6.98 | 7.05 | 6.84 | 7.00 | 7.00 | 0.72% | 6,864,256 |
| Jul 20, 2026 | 6.99 | 7.11 | 6.88 | 6.95 | 6.95 | -1.14% | 7,218,803 |
| Jul 17, 2026 | 7.03 | 7.17 | 6.95 | 7.03 | 7.03 | - | 9,634,416 |
| Jul 16, 2026 | 6.99 | 7.11 | 6.92 | 7.03 | 7.03 | 0.29% | 4,822,311 |
| Jul 15, 2026 | 6.88 | 7.05 | 6.83 | 7.01 | 7.01 | 1.89% | 6,125,554 |
| Jul 14, 2026 | 6.76 | 6.90 | 6.66 | 6.88 | 6.88 | 1.93% | 6,318,202 |
| Jul 13, 2026 | 7.05 | 7.05 | 6.75 | 6.75 | 6.75 | -4.26% | 8,583,047 |
| Jul 10, 2026 | 6.95 | 7.15 | 6.88 | 7.05 | 7.05 | 0.71% | 6,633,012 |
| Jul 9, 2026 | 7.13 | 7.13 | 6.90 | 7.00 | 7.00 | -1.82% | 7,860,591 |
| Jul 8, 2026 | 7.14 | 7.26 | 7.03 | 7.13 | 7.13 | -0.42% | 5,901,600 |
| Jul 7, 2026 | 7.39 | 7.45 | 7.13 | 7.16 | 7.16 | -3.11% | 6,594,435 |
| Jul 6, 2026 | 7.47 | 7.54 | 7.36 | 7.39 | 7.39 | -1.07% | 6,656,658 |
| Jul 3, 2026 | 7.38 | 7.53 | 7.30 | 7.47 | 7.47 | 1.49% | 8,461,970 |
| Jul 2, 2026 | 7.40 | 7.52 | 7.33 | 7.36 | 7.36 | -0.94% | 9,293,340 |
| Jul 1, 2026 | 7.10 | 7.55 | 7.06 | 7.43 | 7.43 | 4.50% | 15,791,952 |
| Jun 30, 2026 | 7.24 | 7.30 | 7.08 | 7.11 | 7.11 | -1.66% | 12,093,849 |
| Jun 29, 2026 | 7.44 | 7.60 | 7.18 | 7.23 | 7.23 | -4.24% | 16,269,885 |
| Jun 26, 2026 | 7.11 | 7.84 | 6.91 | 7.55 | 7.55 | 5.89% | 27,212,150 |
| Jun 25, 2026 | 7.18 | 7.26 | 7.02 | 7.13 | 7.13 | -1.52% | 6,985,400 |
| Jun 24, 2026 | 7.48 | 7.48 | 7.20 | 7.24 | 7.24 | -3.34% | 6,998,560 |
| Jun 23, 2026 | 7.33 | 7.70 | 7.28 | 7.49 | 7.49 | 1.63% | 9,667,658 |
| Jun 22, 2026 | 7.31 | 7.37 | 6.99 | 7.37 | 7.37 | 0.82% | 9,644,600 |
| Jun 18, 2026 | 7.33 | 7.42 | 7.14 | 7.31 | 7.31 | 0.27% | 6,834,200 |