Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 7.55
+0.15 (2.03%)
Nov 3, 2026, 10:45 AM CST
SHE:002783 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.25 | 7.61 | 7.25 | 7.55 | 7.55 | 2.03% | 3,734,789 |
| Nov 2, 2026 | 7.23 | 7.45 | 7.20 | 7.40 | 7.40 | 2.92% | 6,781,495 |
| Oct 30, 2026 | 7.25 | 7.39 | 7.17 | 7.19 | 7.19 | -1.91% | 7,156,680 |
| Oct 29, 2026 | 7.43 | 7.44 | 7.32 | 7.33 | 7.33 | -1.48% | 4,371,580 |
| Oct 28, 2026 | 7.48 | 7.55 | 7.40 | 7.44 | 7.44 | -0.53% | 5,719,160 |
| Oct 27, 2026 | 7.69 | 7.75 | 7.48 | 7.48 | 7.48 | -3.23% | 8,903,281 |
| Oct 26, 2026 | 7.59 | 7.87 | 7.55 | 7.73 | 7.73 | 2.25% | 11,366,705 |
| Oct 23, 2026 | 7.44 | 7.59 | 7.23 | 7.56 | 7.56 | 0.53% | 7,194,200 |
| Oct 22, 2026 | 7.56 | 7.71 | 7.50 | 7.52 | 7.52 | -0.79% | 6,387,200 |
| Oct 21, 2026 | 7.61 | 7.72 | 7.56 | 7.58 | 7.58 | -0.39% | 4,648,500 |
| Oct 20, 2026 | 7.62 | 7.66 | 7.54 | 7.61 | 7.61 | -0.78% | 4,838,547 |
| Oct 19, 2026 | 7.60 | 7.75 | 7.56 | 7.67 | 7.67 | 0.39% | 4,417,172 |
| Oct 16, 2026 | 7.59 | 7.77 | 7.52 | 7.64 | 7.64 | 1.87% | 6,279,700 |
| Oct 15, 2026 | 7.63 | 7.72 | 7.45 | 7.50 | 7.50 | -3.47% | 7,299,400 |
| Oct 14, 2026 | 7.99 | 8.08 | 7.76 | 7.77 | 7.77 | -2.75% | 6,311,500 |
| Oct 13, 2026 | 7.83 | 8.10 | 7.74 | 7.99 | 7.99 | 1.27% | 7,085,283 |
| Oct 12, 2026 | 8.04 | 8.07 | 7.88 | 7.89 | 7.89 | -2.35% | 6,213,000 |
| Oct 9, 2026 | 7.97 | 8.10 | 7.79 | 8.08 | 8.08 | 0.87% | 8,251,109 |
| Oct 8, 2026 | 8.14 | 8.19 | 7.98 | 8.01 | 8.01 | -1.48% | 9,041,403 |
| Sep 30, 2026 | 8.05 | 8.20 | 7.97 | 8.13 | 8.13 | 0.99% | 6,788,471 |
| Sep 29, 2026 | 7.99 | 8.11 | 7.97 | 8.05 | 8.05 | 0.37% | 5,541,057 |
| Sep 28, 2026 | 8.02 | 8.09 | 7.87 | 8.02 | 8.02 | - | 6,946,670 |
| Sep 24, 2026 | 8.10 | 8.18 | 8.00 | 8.02 | 8.02 | -0.99% | 5,148,128 |
| Sep 23, 2026 | 8.09 | 8.20 | 8.02 | 8.10 | 8.10 | -0.25% | 7,699,200 |
| Sep 22, 2026 | 8.17 | 8.21 | 8.08 | 8.12 | 8.12 | -0.61% | 6,940,577 |
| Sep 21, 2026 | 7.75 | 8.22 | 7.75 | 8.17 | 8.17 | 5.28% | 13,869,682 |
| Sep 18, 2026 | 7.80 | 7.87 | 7.69 | 7.76 | 7.76 | 0.13% | 5,069,511 |
| Sep 17, 2026 | 7.71 | 7.78 | 7.59 | 7.75 | 7.75 | 0.26% | 5,600,954 |
| Sep 16, 2026 | 7.65 | 7.77 | 7.58 | 7.73 | 7.73 | 0.91% | 4,969,774 |
| Sep 15, 2026 | 7.86 | 7.93 | 7.63 | 7.66 | 7.66 | -2.67% | 7,340,400 |
| Sep 14, 2026 | 7.89 | 7.99 | 7.77 | 7.87 | 7.87 | 0.13% | 6,714,617 |
| Sep 11, 2026 | 8.00 | 8.01 | 7.73 | 7.86 | 7.86 | -2.24% | 10,121,000 |
| Sep 10, 2026 | 8.20 | 8.28 | 8.01 | 8.04 | 8.04 | -1.95% | 7,954,159 |
| Sep 9, 2026 | 8.20 | 8.26 | 8.10 | 8.20 | 8.20 | 0.24% | 8,974,522 |
| Sep 8, 2026 | 8.07 | 8.18 | 8.03 | 8.18 | 8.18 | 1.87% | 8,886,100 |
| Sep 7, 2026 | 8.01 | 8.09 | 7.90 | 8.03 | 8.03 | -0.25% | 7,037,740 |
| Sep 4, 2026 | 8.00 | 8.15 | 7.95 | 8.05 | 8.05 | 1.26% | 8,933,891 |
| Sep 3, 2026 | 8.14 | 8.19 | 7.93 | 7.95 | 7.95 | -2.33% | 8,606,134 |
| Sep 2, 2026 | 8.11 | 8.21 | 8.03 | 8.14 | 8.14 | 0.25% | 8,051,009 |
| Sep 1, 2026 | 8.04 | 8.15 | 8.04 | 8.12 | 8.12 | 0.62% | 8,486,206 |
| Aug 31, 2026 | 8.05 | 8.12 | 7.99 | 8.07 | 8.07 | 0.25% | 7,736,600 |
| Aug 28, 2026 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | 0.50% | 7,739,800 |
| 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 |