Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 5.86
+0.15 (2.63%)
Apr 15, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.09 | 5.86 | 5.09 | 5.80 | - | 1.58% | 2,882,500 |
| 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% | 19,231,846 |
| 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 |
| Mar 13, 2026 | 5.16 | 5.52 | 5.14 | 5.49 | 5.49 | 5.98% | 18,693,590 |
| Mar 12, 2026 | 5.10 | 5.37 | 5.08 | 5.18 | 5.18 | 1.17% | 10,915,020 |
| Mar 11, 2026 | 5.07 | 5.18 | 5.06 | 5.12 | 5.12 | 0.79% | 5,494,400 |
| Mar 10, 2026 | 5.06 | 5.16 | 5.06 | 5.08 | 5.08 | - | 6,092,600 |
| Mar 9, 2026 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | 0.59% | 5,324,700 |
| Mar 6, 2026 | 4.96 | 5.09 | 4.96 | 5.05 | 5.05 | 0.80% | 4,166,600 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.97 | 5.01 | 5.01 | 1.42% | 4,468,100 |
| Mar 4, 2026 | 4.91 | 5.00 | 4.80 | 4.94 | 4.94 | -0.20% | 5,571,600 |
| Mar 3, 2026 | 5.13 | 5.15 | 4.90 | 4.95 | 4.95 | -3.51% | 9,946,700 |
| Mar 2, 2026 | 5.26 | 5.26 | 5.07 | 5.13 | 5.13 | -3.57% | 10,499,220 |
| Feb 27, 2026 | 5.36 | 5.46 | 5.30 | 5.32 | 5.32 | -1.12% | 12,867,100 |
| Feb 26, 2026 | 5.10 | 5.47 | 5.06 | 5.38 | 5.38 | 6.11% | 17,212,760 |
| Feb 25, 2026 | 5.10 | 5.17 | 5.02 | 5.07 | 5.07 | -0.39% | 9,840,100 |
| Feb 24, 2026 | 4.79 | 5.27 | 4.79 | 5.09 | 5.09 | 7.16% | 15,382,990 |
| Feb 13, 2026 | 4.88 | 4.99 | 4.64 | 4.75 | 4.75 | -4.81% | 17,698,430 |
| Feb 12, 2026 | 5.01 | 5.07 | 4.99 | 4.99 | 4.99 | -0.60% | 5,596,100 |
| Feb 11, 2026 | 5.06 | 5.12 | 5.01 | 5.02 | 5.02 | -0.79% | 4,944,640 |
| Feb 10, 2026 | 5.03 | 5.15 | 5.02 | 5.06 | 5.06 | - | 5,680,800 |
| Feb 9, 2026 | 5.07 | 5.09 | 4.99 | 5.06 | 5.06 | 0.60% | 6,687,826 |
| Feb 6, 2026 | 5.01 | 5.12 | 5.01 | 5.03 | 5.03 | -1.18% | 5,508,800 |
| Feb 5, 2026 | 5.09 | 5.20 | 4.92 | 5.09 | 5.09 | - | 7,384,000 |
| Feb 4, 2026 | 5.20 | 5.46 | 5.07 | 5.09 | 5.09 | 0.39% | 12,148,490 |
| Feb 3, 2026 | 4.97 | 5.09 | 4.90 | 5.07 | 5.07 | 4.32% | 11,694,600 |
| Feb 2, 2026 | 5.11 | 5.17 | 4.80 | 4.86 | 4.86 | -7.95% | 20,160,530 |
| Jan 30, 2026 | 5.41 | 5.41 | 5.20 | 5.28 | 5.28 | -2.40% | 10,434,530 |
| Jan 29, 2026 | 5.47 | 5.58 | 5.39 | 5.41 | 5.41 | -2.17% | 8,017,980 |
| Jan 28, 2026 | 5.65 | 5.71 | 5.50 | 5.53 | 5.53 | -3.32% | 10,544,810 |
| Jan 27, 2026 | 5.71 | 5.75 | 5.62 | 5.72 | 5.72 | -0.87% | 7,074,700 |