Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 6.81
0.00 (0.00%)
Nov 2, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.95 | 6.95 | 6.50 | 6.81 | 6.81 | - | 15,415,699 |
| Oct 30, 2026 | 6.72 | 7.28 | 6.70 | 6.81 | 6.81 | - | 14,792,500 |
| Oct 29, 2026 | 6.95 | 7.01 | 6.80 | 6.81 | 6.81 | -2.44% | 8,178,720 |
| Oct 28, 2026 | 6.82 | 7.06 | 6.73 | 6.98 | 6.98 | 2.80% | 10,807,520 |
| Oct 27, 2026 | 6.95 | 7.08 | 6.73 | 6.79 | 6.79 | -2.02% | 11,632,700 |
| Oct 26, 2026 | 7.27 | 7.48 | 6.90 | 6.93 | 6.93 | -4.02% | 13,546,000 |
| Oct 23, 2026 | 7.27 | 7.28 | 6.91 | 7.22 | 7.22 | -1.23% | 13,440,299 |
| Oct 22, 2026 | 7.78 | 7.79 | 7.30 | 7.31 | 7.31 | -5.43% | 11,539,300 |
| Oct 21, 2026 | 7.77 | 7.90 | 7.66 | 7.73 | 7.73 | 0.78% | 11,169,500 |
| Oct 20, 2026 | 7.52 | 7.78 | 7.45 | 7.67 | 7.67 | 2.13% | 10,930,700 |
| Oct 19, 2026 | 7.76 | 7.76 | 7.38 | 7.51 | 7.51 | -2.59% | 10,737,200 |
| Oct 16, 2026 | 8.10 | 8.15 | 7.65 | 7.71 | 7.71 | -2.77% | 16,712,100 |
| Oct 15, 2026 | 8.15 | 8.35 | 7.83 | 7.93 | 7.93 | -5.48% | 22,170,580 |
| Oct 14, 2026 | 8.55 | 8.86 | 8.31 | 8.39 | 8.39 | -1.87% | 24,911,705 |
| Oct 13, 2026 | 8.21 | 8.75 | 7.95 | 8.55 | 8.55 | 3.01% | 30,166,584 |
| Oct 12, 2026 | 8.30 | 8.47 | 8.19 | 8.30 | 8.30 | 0.36% | 23,182,348 |
| Oct 9, 2026 | 7.99 | 8.30 | 7.66 | 8.27 | 8.27 | 2.73% | 30,160,741 |
| Oct 8, 2026 | 7.84 | 8.09 | 7.81 | 8.05 | 8.05 | 2.81% | 16,264,300 |
| Sep 30, 2026 | 7.84 | 7.89 | 7.68 | 7.83 | 7.83 | 0.26% | 9,146,000 |
| Sep 29, 2026 | 7.94 | 8.00 | 7.72 | 7.81 | 7.81 | 0.13% | 10,893,200 |
| Sep 28, 2026 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -3.47% | 11,333,310 |
| Sep 24, 2026 | 8.34 | 8.34 | 8.06 | 8.08 | 8.08 | -2.88% | 12,459,300 |
| Sep 23, 2026 | 8.34 | 8.50 | 8.12 | 8.32 | 8.32 | -0.60% | 16,521,310 |
| Sep 22, 2026 | 8.58 | 8.63 | 8.29 | 8.37 | 8.37 | -2.33% | 24,508,300 |
| Sep 21, 2026 | 8.23 | 8.60 | 8.23 | 8.57 | 8.57 | 4.13% | 28,756,805 |
| Sep 18, 2026 | 8.17 | 8.37 | 8.12 | 8.23 | 8.23 | 1.23% | 18,196,300 |
| Sep 17, 2026 | 8.05 | 8.34 | 8.02 | 8.13 | 8.13 | -0.12% | 18,645,300 |
| Sep 16, 2026 | 7.98 | 8.21 | 7.71 | 8.14 | 8.14 | 2.52% | 19,271,130 |
| Sep 15, 2026 | 7.77 | 8.00 | 7.61 | 7.94 | 7.94 | 2.72% | 18,378,400 |
| Sep 14, 2026 | 7.55 | 7.92 | 7.42 | 7.73 | 7.73 | 1.31% | 13,705,011 |
| Sep 11, 2026 | 8.00 | 8.05 | 7.47 | 7.63 | 7.63 | -5.33% | 24,160,511 |
| Sep 10, 2026 | 8.04 | 8.28 | 7.95 | 8.06 | 8.06 | -0.25% | 18,509,900 |
| Sep 9, 2026 | 8.04 | 8.16 | 7.96 | 8.08 | 8.08 | 0.37% | 18,127,570 |
| Sep 8, 2026 | 8.12 | 8.25 | 7.96 | 8.05 | 8.05 | -0.74% | 22,518,530 |
| Sep 7, 2026 | 7.88 | 8.18 | 7.68 | 8.11 | 8.11 | 4.11% | 43,884,680 |
| Sep 4, 2026 | 7.10 | 8.15 | 7.06 | 7.79 | 7.79 | 10.50% | 60,172,794 |
| Sep 3, 2026 | 7.29 | 7.37 | 6.90 | 7.05 | 7.05 | -2.22% | 16,419,000 |
| Sep 2, 2026 | 7.28 | 7.36 | 7.00 | 7.21 | 7.21 | -2.04% | 14,815,445 |
| Sep 1, 2026 | 7.25 | 7.49 | 7.18 | 7.36 | 7.36 | 1.24% | 15,457,830 |
| Aug 31, 2026 | 7.05 | 7.27 | 6.96 | 7.27 | 7.27 | 1.68% | 12,259,700 |
| Aug 28, 2026 | 7.16 | 7.23 | 7.02 | 7.15 | 7.15 | - | 13,988,780 |
| 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 |