Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 6.22
+0.04 (0.65%)
Jul 31, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.68 | 6.68 | 6.20 | 6.22 | - | 0.65% | 10,497,000 |
| 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 |
| Jun 17, 2026 | 9.35 | 9.58 | 9.06 | 9.21 | 9.21 | -2.85% | 28,007,640 |
| Jun 16, 2026 | 9.18 | 9.54 | 8.76 | 9.48 | 9.48 | 4.98% | 34,569,490 |
| Jun 15, 2026 | 8.30 | 9.20 | 8.08 | 9.03 | 9.03 | 10.39% | 35,288,870 |
| Jun 12, 2026 | 8.15 | 8.48 | 8.03 | 8.18 | 8.18 | -2.39% | 33,503,840 |
| Jun 11, 2026 | 9.00 | 9.28 | 8.32 | 8.38 | 8.38 | -5.84% | 70,851,180 |
| Jun 9, 2026 | 8.17 | 9.08 | 8.17 | 8.90 | 8.90 | 9.07% | 26,287,203 |
| Jun 8, 2026 | 7.67 | 8.32 | 7.60 | 8.16 | 8.16 | 6.25% | 28,257,000 |
| Jun 5, 2026 | 7.52 | 7.97 | 7.09 | 7.68 | 7.68 | - | 33,115,800 |
| Jun 4, 2026 | 8.70 | 8.90 | 7.12 | 7.68 | 7.68 | -13.02% | 44,121,310 |
| Jun 3, 2026 | 9.31 | 9.37 | 8.64 | 8.83 | 8.83 | -4.85% | 22,653,180 |
| Jun 2, 2026 | 9.08 | 9.39 | 8.80 | 9.28 | 9.28 | 2.20% | 12,949,040 |
| Jun 1, 2026 | 9.38 | 9.68 | 9.02 | 9.08 | 9.08 | -5.32% | 19,399,820 |
| May 29, 2026 | 9.59 | 9.88 | 9.31 | 9.59 | 9.59 | 0.95% | 21,528,160 |
| May 28, 2026 | 9.05 | 9.57 | 8.80 | 9.50 | 9.50 | 4.40% | 23,073,960 |
| 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 |