Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 9.50
+0.40 (4.40%)
May 28, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.13 | 9.05 | 8.13 | 8.88 | - | -2.42% | 507,600 |
| May 27, 2026 | 9.95 | 10.17 | 8.62 | 9.10 | 9.10 | -7.24% | 45,094,790 |
| May 26, 2026 | 9.53 | 9.81 | 9.27 | 9.81 | 9.81 | 4.58% | 25,664,190 |
| May 25, 2026 | 8.77 | 9.98 | 8.72 | 9.38 | 9.38 | 9.96% | 37,303,240 |
| May 22, 2026 | 8.13 | 8.59 | 7.60 | 8.53 | 8.53 | 4.28% | 30,278,690 |
| May 21, 2026 | 8.09 | 8.30 | 8.06 | 8.18 | 8.18 | 2.25% | 23,866,100 |
| May 20, 2026 | 7.43 | 8.00 | 7.35 | 8.00 | 8.00 | 7.10% | 25,739,150 |
| May 19, 2026 | 7.50 | 7.58 | 7.31 | 7.47 | 7.47 | -0.27% | 12,329,860 |
| May 18, 2026 | 7.50 | 7.69 | 7.34 | 7.49 | 7.49 | -0.27% | 16,990,900 |
| May 15, 2026 | 7.20 | 7.58 | 7.20 | 7.51 | 7.51 | 3.16% | 24,449,990 |
| May 14, 2026 | 6.92 | 7.35 | 6.87 | 7.28 | 7.28 | 5.05% | 25,879,790 |
| May 13, 2026 | 6.94 | 7.02 | 6.79 | 6.93 | 6.93 | 0.29% | 15,365,780 |
| May 12, 2026 | 6.62 | 6.97 | 6.62 | 6.91 | 6.91 | 4.86% | 27,754,680 |
| May 11, 2026 | 6.55 | 6.77 | 6.55 | 6.59 | 6.59 | 1.23% | 20,613,480 |
| May 8, 2026 | 6.41 | 6.55 | 6.27 | 6.51 | 6.51 | 2.04% | 17,177,220 |
| May 7, 2026 | 6.49 | 6.49 | 6.27 | 6.38 | 6.38 | -1.85% | 15,112,720 |
| May 6, 2026 | 6.55 | 6.68 | 6.43 | 6.50 | 6.50 | -0.61% | 15,081,500 |
| Apr 30, 2026 | 6.35 | 6.80 | 6.35 | 6.54 | 6.54 | 1.87% | 21,542,680 |
| Apr 29, 2026 | 6.47 | 6.59 | 5.88 | 6.42 | 6.42 | -2.43% | 29,945,340 |
| Apr 28, 2026 | 7.10 | 7.20 | 6.56 | 6.58 | 6.58 | -5.46% | 29,399,180 |
| Apr 27, 2026 | 6.97 | 7.20 | 6.60 | 6.96 | 6.96 | 1.90% | 39,816,280 |
| Apr 24, 2026 | 6.55 | 6.86 | 6.51 | 6.83 | 6.83 | 5.08% | 23,230,730 |
| Apr 23, 2026 | 6.46 | 6.61 | 6.18 | 6.50 | 6.50 | 0.78% | 26,554,080 |
| Apr 22, 2026 | 6.64 | 6.92 | 6.35 | 6.45 | 6.45 | -2.71% | 37,264,020 |
| Apr 21, 2026 | 6.24 | 6.73 | 6.24 | 6.63 | 6.63 | 6.42% | 30,045,710 |
| Apr 20, 2026 | 6.15 | 6.60 | 6.15 | 6.23 | 6.23 | 3.49% | 31,125,630 |
| Apr 17, 2026 | 5.80 | 6.08 | 5.79 | 6.02 | 6.02 | 3.79% | 22,790,800 |
| Apr 16, 2026 | 5.81 | 5.92 | 5.63 | 5.80 | 5.80 | -1.02% | 22,680,570 |
| Apr 15, 2026 | 5.81 | 6.00 | 5.71 | 5.86 | 5.86 | 2.63% | 22,968,700 |
| Apr 14, 2026 | 5.74 | 6.12 | 5.60 | 5.71 | 5.71 | -0.35% | 36,919,240 |
| Apr 13, 2026 | 4.98 | 5.91 | 4.85 | 5.73 | 5.73 | 15.06% | 35,684,230 |
| Apr 10, 2026 | 5.09 | 5.10 | 4.86 | 4.98 | 4.98 | -1.97% | 19,231,840 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.08 | 5.08 | 5.08 | -2.50% | 7,879,210 |
| Apr 8, 2026 | 5.12 | 5.22 | 5.07 | 5.21 | 5.21 | 2.16% | 8,827,140 |
| Apr 7, 2026 | 5.18 | 5.22 | 5.09 | 5.10 | 5.10 | -1.54% | 6,959,460 |
| Apr 3, 2026 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | 2.57% | 9,904,500 |
| Apr 2, 2026 | 5.07 | 5.11 | 4.96 | 5.05 | 5.05 | -0.39% | 7,061,600 |
| Apr 1, 2026 | 5.14 | 5.28 | 5.05 | 5.07 | 5.07 | 0.40% | 13,539,720 |
| Mar 31, 2026 | 5.23 | 5.35 | 5.05 | 5.05 | 5.05 | -3.44% | 6,856,500 |
| Mar 30, 2026 | 5.24 | 5.29 | 5.10 | 5.23 | 5.23 | -2.24% | 6,837,300 |
| Mar 27, 2026 | 5.30 | 5.39 | 5.24 | 5.35 | 5.35 | 0.75% | 4,618,500 |
| Mar 26, 2026 | 5.42 | 5.49 | 5.28 | 5.31 | 5.31 | -1.48% | 6,920,500 |
| Mar 25, 2026 | 5.37 | 5.50 | 5.32 | 5.39 | 5.39 | 0.94% | 8,148,300 |
| Mar 24, 2026 | 5.17 | 5.36 | 5.14 | 5.34 | 5.34 | 4.71% | 9,290,390 |
| Mar 23, 2026 | 5.49 | 5.49 | 5.00 | 5.10 | 5.10 | -7.44% | 12,039,700 |
| Mar 20, 2026 | 5.56 | 5.62 | 5.40 | 5.51 | 5.51 | -0.90% | 10,720,100 |
| Mar 19, 2026 | 5.60 | 5.76 | 5.50 | 5.56 | 5.56 | -3.14% | 8,841,720 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.62 | 5.74 | 5.74 | -1.88% | 14,276,000 |
| Mar 17, 2026 | 5.57 | 5.93 | 5.57 | 5.85 | 5.85 | 4.65% | 20,072,480 |
| Mar 16, 2026 | 5.67 | 5.73 | 5.51 | 5.59 | 5.59 | 1.82% | 18,858,300 |