Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 7.40
+0.13 (1.79%)
Jul 31, 2026, 3:04 PM CST
SHE:002783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 7.40 | 7.58 | 7.25 | 7.29 | 7.29 | -2.15% | 9,540,230 |
| Jun 16, 2026 | 7.58 | 7.66 | 7.38 | 7.45 | 7.45 | -1.72% | 7,275,720 |
| Jun 15, 2026 | 7.51 | 7.79 | 7.48 | 7.58 | 7.58 | 0.80% | 8,571,400 |
| Jun 12, 2026 | 7.37 | 7.75 | 7.22 | 7.52 | 7.52 | 3.87% | 11,843,489 |
| Jun 11, 2026 | 7.33 | 7.52 | 7.18 | 7.24 | 7.24 | -0.28% | 8,327,200 |
| Jun 10, 2026 | 7.46 | 7.54 | 7.31 | 7.36 | 7.26 | -3.16% | 10,259,410 |
| Jun 9, 2026 | 8.03 | 8.07 | 7.50 | 7.60 | 7.50 | -3.31% | 18,519,929 |
| Jun 8, 2026 | 8.35 | 8.43 | 7.71 | 7.86 | 7.75 | -6.76% | 16,352,364 |
| Jun 5, 2026 | 8.39 | 8.55 | 8.28 | 8.43 | 8.32 | 0.72% | 12,351,090 |
| Jun 4, 2026 | 8.44 | 8.55 | 8.31 | 8.37 | 8.26 | -0.83% | 8,914,760 |
| Jun 3, 2026 | 8.49 | 8.75 | 8.33 | 8.44 | 8.33 | -1.17% | 16,412,760 |
| Jun 2, 2026 | 8.32 | 8.58 | 8.21 | 8.54 | 8.42 | 3.64% | 21,243,880 |
| Jun 1, 2026 | 7.71 | 8.30 | 7.64 | 8.24 | 8.13 | 7.43% | 17,657,660 |
| May 29, 2026 | 7.90 | 7.90 | 7.65 | 7.67 | 7.57 | -2.66% | 6,835,380 |
| May 28, 2026 | 7.82 | 7.95 | 7.69 | 7.88 | 7.77 | 0.64% | 5,931,200 |
| May 27, 2026 | 7.88 | 7.99 | 7.70 | 7.83 | 7.72 | -0.76% | 8,773,402 |
| May 26, 2026 | 8.01 | 8.03 | 7.80 | 7.89 | 7.78 | -1.62% | 7,856,480 |
| May 25, 2026 | 8.25 | 8.26 | 7.92 | 8.02 | 7.91 | -2.67% | 11,132,230 |
| May 22, 2026 | 8.19 | 8.30 | 8.09 | 8.24 | 8.13 | 0.86% | 6,040,950 |