Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 8.27
+0.22 (2.73%)
Oct 9, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.05 | 8.29 | 7.66 | 8.27 | 8.27 | 2.73% | 30,306,741 |
| 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 |
| 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 |