Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China · Delayed Price · Currency is CNY 7.31
+0.02 (0.27%)
Jun 18, 2026, 3:04 PM CST
SHE:002783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.37 | 7.42 | 7.14 | 7.29 | - | - | 5,452,100 |
| 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 |
| May 21, 2026 | 8.35 | 8.55 | 8.11 | 8.17 | 8.06 | -2.51% | 8,966,366 |
| May 20, 2026 | 8.52 | 8.57 | 8.36 | 8.38 | 8.27 | -1.64% | 5,817,916 |
| May 19, 2026 | 8.51 | 8.65 | 8.37 | 8.52 | 8.40 | 0.12% | 8,286,464 |
| May 18, 2026 | 8.61 | 8.65 | 8.34 | 8.51 | 8.39 | -1.62% | 9,204,000 |
| May 15, 2026 | 8.66 | 8.83 | 8.60 | 8.65 | 8.53 | 0.12% | 10,286,450 |
| May 14, 2026 | 8.90 | 8.93 | 8.62 | 8.64 | 8.52 | -3.14% | 13,218,840 |
| May 13, 2026 | 8.81 | 9.06 | 8.71 | 8.92 | 8.80 | 1.25% | 12,350,570 |
| May 12, 2026 | 9.07 | 9.17 | 8.79 | 8.81 | 8.69 | -2.44% | 15,084,820 |
| May 11, 2026 | 8.97 | 9.34 | 8.97 | 9.03 | 8.91 | 0.67% | 13,377,600 |
| May 8, 2026 | 8.96 | 8.98 | 8.90 | 8.97 | 8.85 | -0.22% | 8,715,727 |
| May 7, 2026 | 8.93 | 9.06 | 8.86 | 8.99 | 8.87 | 0.90% | 11,202,520 |
| May 6, 2026 | 8.92 | 9.06 | 8.80 | 8.91 | 8.79 | -0.11% | 14,081,450 |
| Apr 30, 2026 | 9.08 | 9.11 | 8.88 | 8.92 | 8.80 | -1.76% | 12,562,840 |
| Apr 29, 2026 | 8.97 | 9.18 | 8.94 | 9.08 | 8.96 | 0.78% | 9,243,740 |
| Apr 28, 2026 | 9.12 | 9.16 | 8.90 | 9.01 | 8.89 | -4.05% | 16,162,970 |
| Apr 27, 2026 | 9.52 | 9.61 | 9.19 | 9.39 | 9.26 | -2.19% | 11,484,100 |
| Apr 24, 2026 | 9.69 | 9.73 | 9.46 | 9.60 | 9.47 | -0.93% | 10,286,760 |
| Apr 23, 2026 | 9.66 | 9.83 | 9.52 | 9.69 | 9.56 | 0.21% | 13,778,450 |
| Apr 22, 2026 | 9.70 | 9.82 | 9.61 | 9.67 | 9.54 | -0.72% | 9,215,472 |
| Apr 21, 2026 | 9.47 | 9.83 | 9.37 | 9.74 | 9.61 | 2.63% | 18,550,560 |
| Apr 20, 2026 | 9.57 | 9.57 | 9.36 | 9.49 | 9.36 | -0.73% | 8,115,210 |
| Apr 17, 2026 | 9.70 | 9.70 | 9.49 | 9.56 | 9.43 | -1.24% | 12,415,200 |
| Apr 16, 2026 | 9.60 | 9.78 | 9.54 | 9.68 | 9.55 | 0.83% | 11,794,120 |
| Apr 15, 2026 | 9.62 | 9.79 | 9.50 | 9.60 | 9.47 | -0.10% | 11,703,000 |
| Apr 14, 2026 | 9.81 | 9.85 | 9.52 | 9.61 | 9.48 | -0.93% | 7,849,770 |
| Apr 13, 2026 | 9.71 | 9.77 | 9.51 | 9.70 | 9.57 | 0.73% | 8,368,020 |
| Apr 10, 2026 | 9.69 | 9.84 | 9.61 | 9.63 | 9.50 | -0.31% | 9,308,761 |
| Apr 9, 2026 | 9.59 | 9.79 | 9.54 | 9.66 | 9.53 | 0.21% | 12,276,500 |
| Apr 8, 2026 | 9.47 | 9.73 | 9.38 | 9.64 | 9.51 | 1.80% | 21,133,070 |
| Apr 7, 2026 | 8.90 | 9.59 | 8.84 | 9.47 | 9.34 | 7.01% | 21,190,010 |