Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 7.15
-0.21 (-2.85%)
Aug 27, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.25 | 7.35 | 6.89 | 7.15 | 7.15 | -2.85% | 18,217,710 |
| Aug 26, 2026 | 7.34 | 7.41 | 7.19 | 7.36 | 7.36 | 0.96% | 8,733,305 |
| Aug 25, 2026 | 7.06 | 7.31 | 7.00 | 7.29 | 7.29 | 2.24% | 11,006,738 |
| Aug 24, 2026 | 7.32 | 7.40 | 7.03 | 7.13 | 7.13 | -3.26% | 10,680,000 |
| Aug 21, 2026 | 7.38 | 7.51 | 7.15 | 7.37 | 7.37 | 0.96% | 9,754,700 |
| Aug 20, 2026 | 7.39 | 7.48 | 7.24 | 7.30 | 7.30 | - | 9,441,500 |
| Aug 19, 2026 | 7.82 | 7.85 | 7.23 | 7.30 | 7.30 | -7.12% | 19,865,300 |
| Aug 18, 2026 | 7.54 | 8.04 | 7.48 | 7.86 | 7.86 | 4.24% | 21,150,540 |
| Aug 17, 2026 | 7.53 | 7.58 | 7.20 | 7.54 | 7.54 | 1.75% | 11,836,600 |
| Aug 14, 2026 | 7.42 | 7.43 | 7.27 | 7.41 | 7.41 | 1.37% | 9,008,200 |
| Aug 13, 2026 | 7.36 | 7.57 | 7.30 | 7.31 | 7.31 | -0.41% | 11,736,500 |
| Aug 12, 2026 | 7.33 | 7.41 | 7.26 | 7.34 | 7.34 | -0.14% | 9,690,600 |
| Aug 11, 2026 | 7.15 | 7.47 | 7.09 | 7.35 | 7.35 | 1.38% | 11,891,300 |
| Aug 10, 2026 | 6.94 | 7.26 | 6.86 | 7.25 | 7.25 | 4.92% | 14,503,000 |
| Aug 7, 2026 | 6.99 | 7.04 | 6.72 | 6.91 | 6.91 | -1.57% | 12,625,600 |
| Aug 6, 2026 | 6.81 | 7.20 | 6.79 | 7.02 | 7.02 | 2.78% | 16,485,300 |
| Aug 5, 2026 | 6.75 | 6.92 | 6.71 | 6.83 | 6.83 | 1.49% | 10,552,300 |
| Aug 4, 2026 | 6.48 | 6.81 | 6.40 | 6.73 | 6.73 | 4.67% | 14,078,480 |
| Aug 3, 2026 | 6.22 | 6.45 | 6.15 | 6.43 | 6.43 | 3.38% | 11,101,500 |
| Jul 31, 2026 | 6.22 | 6.44 | 6.19 | 6.22 | 6.22 | 0.65% | 10,434,100 |
| Jul 30, 2026 | 6.45 | 6.45 | 6.03 | 6.18 | 6.18 | -4.19% | 12,086,600 |
| Jul 29, 2026 | 6.53 | 6.57 | 6.35 | 6.45 | 6.45 | -0.77% | 12,881,800 |
| Jul 28, 2026 | 6.68 | 6.90 | 6.50 | 6.50 | 6.50 | -2.84% | 16,044,000 |
| Jul 27, 2026 | 6.10 | 6.80 | 6.10 | 6.69 | 6.69 | 9.31% | 19,631,500 |
| Jul 24, 2026 | 6.20 | 6.39 | 6.11 | 6.12 | 6.12 | -2.39% | 9,264,200 |
| Jul 23, 2026 | 6.24 | 6.37 | 6.18 | 6.27 | 6.27 | 0.80% | 10,304,800 |
| Jul 22, 2026 | 6.50 | 6.59 | 6.20 | 6.22 | 6.22 | -5.47% | 14,690,700 |
| Jul 21, 2026 | 6.39 | 6.59 | 5.85 | 6.58 | 6.58 | 3.13% | 22,886,518 |
| Jul 20, 2026 | 6.97 | 6.99 | 6.11 | 6.38 | 6.38 | -7.00% | 23,834,600 |
| Jul 17, 2026 | 7.33 | 7.46 | 6.81 | 6.86 | 6.86 | -6.79% | 16,765,500 |
| Jul 16, 2026 | 7.19 | 7.67 | 7.15 | 7.36 | 7.36 | 1.80% | 19,458,900 |
| Jul 15, 2026 | 6.89 | 7.66 | 6.85 | 7.23 | 7.23 | 4.18% | 25,650,200 |
| Jul 14, 2026 | 6.86 | 7.07 | 6.75 | 6.94 | 6.94 | 0.43% | 10,441,700 |
| Jul 13, 2026 | 7.30 | 7.30 | 6.83 | 6.91 | 6.91 | -5.34% | 13,434,300 |
| Jul 10, 2026 | 7.46 | 7.56 | 7.20 | 7.30 | 7.30 | -0.41% | 15,754,900 |
| Jul 9, 2026 | 7.19 | 7.34 | 6.84 | 7.33 | 7.33 | 1.66% | 16,197,800 |
| Jul 8, 2026 | 7.26 | 7.49 | 7.06 | 7.21 | 7.21 | -0.55% | 12,241,880 |
| Jul 7, 2026 | 7.70 | 7.81 | 7.18 | 7.25 | 7.25 | -5.84% | 15,803,120 |
| Jul 6, 2026 | 8.10 | 8.10 | 7.64 | 7.70 | 7.70 | -5.41% | 18,385,700 |
| Jul 3, 2026 | 7.82 | 8.20 | 7.75 | 8.14 | 8.14 | 3.30% | 16,883,900 |
| Jul 2, 2026 | 8.00 | 8.34 | 7.88 | 7.88 | 7.88 | -2.96% | 20,587,700 |
| Jul 1, 2026 | 8.01 | 8.67 | 7.87 | 8.12 | 8.12 | 2.27% | 29,835,500 |
| Jun 30, 2026 | 7.85 | 8.07 | 7.70 | 7.94 | 7.94 | 1.15% | 14,415,000 |
| Jun 29, 2026 | 8.00 | 8.03 | 7.51 | 7.85 | 7.85 | -1.88% | 23,284,000 |
| Jun 26, 2026 | 7.89 | 8.36 | 7.77 | 8.00 | 8.00 | 0.25% | 21,824,020 |
| Jun 25, 2026 | 8.24 | 8.46 | 7.86 | 7.98 | 7.98 | -3.04% | 21,831,106 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.12 | 8.23 | 8.23 | -4.86% | 22,524,631 |
| Jun 23, 2026 | 8.30 | 8.86 | 7.92 | 8.65 | 8.65 | 4.22% | 32,468,800 |
| Jun 22, 2026 | 9.08 | 9.20 | 8.15 | 8.30 | 8.30 | -8.39% | 38,948,951 |
| Jun 18, 2026 | 9.17 | 9.33 | 8.94 | 9.06 | 9.06 | -1.63% | 21,921,000 |