Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 9.08
+0.07 (0.78%)
Apr 29, 2026, 3:04 PM CST
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |