Shanghai Kinlita Chemical Co., Ltd. (SHE:300225)
China · Delayed Price · Currency is CNY 9.06
-0.15 (-1.63%)
Jun 18, 2026, 3:04 PM CST
Shanghai Kinlita Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.15 | 9.33 | 8.15 | 9.06 | - | -1.63% | 20,707,200 |
| 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 |
| 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 |