Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China · Delayed Price · Currency is CNY 5.89
-0.13 (-2.16%)
Jan 28, 2026, 3:04 PM CST
SHE:300234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.19 | 6.19 | 5.89 | 5.92 | - | -1.66% | 4,491,100 |
| Jan 27, 2026 | 6.12 | 6.12 | 5.83 | 6.02 | 6.02 | -1.31% | 15,081,800 |
| Jan 26, 2026 | 6.23 | 6.23 | 6.00 | 6.10 | 6.10 | -2.40% | 15,429,460 |
| Jan 23, 2026 | 6.19 | 6.29 | 6.07 | 6.25 | 6.25 | 0.97% | 17,128,840 |
| Jan 22, 2026 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | 1.31% | 15,953,530 |
| Jan 21, 2026 | 6.03 | 6.15 | 5.98 | 6.11 | 6.11 | 0.49% | 12,273,947 |
| Jan 20, 2026 | 6.15 | 6.26 | 6.02 | 6.08 | 6.08 | -2.41% | 23,241,430 |
| Jan 19, 2026 | 5.73 | 6.28 | 5.68 | 6.23 | 6.23 | 7.79% | 38,654,690 |
| Jan 16, 2026 | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | -1.53% | 14,333,580 |
| Jan 15, 2026 | 5.85 | 6.06 | 5.78 | 5.87 | 5.87 | -0.34% | 13,687,530 |
| Jan 14, 2026 | 5.93 | 6.05 | 5.78 | 5.89 | 5.89 | -1.01% | 24,628,880 |
| Jan 13, 2026 | 5.75 | 6.15 | 5.69 | 5.95 | 5.95 | 3.30% | 37,212,760 |
| Jan 12, 2026 | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | -1.37% | 21,147,540 |
| Jan 9, 2026 | 5.76 | 5.89 | 5.65 | 5.84 | 5.84 | 1.04% | 23,002,720 |
| Jan 8, 2026 | 5.33 | 5.85 | 5.31 | 5.78 | 5.78 | 9.06% | 39,551,254 |
| Jan 7, 2026 | 5.45 | 5.45 | 5.28 | 5.30 | 5.30 | -2.03% | 13,223,180 |
| Jan 6, 2026 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 11,385,770 |
| Jan 5, 2026 | 5.48 | 5.50 | 5.33 | 5.40 | 5.40 | -1.82% | 17,354,450 |
| Dec 31, 2025 | 5.24 | 5.58 | 5.07 | 5.50 | 5.50 | 4.96% | 32,908,360 |
| Dec 30, 2025 | 5.12 | 5.38 | 5.05 | 5.24 | 5.24 | 2.14% | 16,867,680 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.06 | 5.13 | 5.13 | - | 8,915,057 |
| Dec 26, 2025 | 5.18 | 5.23 | 5.12 | 5.13 | 5.13 | -1.54% | 8,316,813 |
| Dec 25, 2025 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 2.16% | 9,739,394 |
| Dec 24, 2025 | 5.04 | 5.14 | 5.02 | 5.10 | 5.10 | 1.39% | 8,121,175 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.57% | 7,403,241 |
| Dec 22, 2025 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | 0.20% | 9,627,002 |
| Dec 19, 2025 | 4.96 | 5.11 | 4.95 | 5.10 | 5.10 | 3.24% | 9,853,941 |
| Dec 18, 2025 | 4.92 | 5.02 | 4.89 | 4.94 | 4.94 | 0.20% | 10,696,800 |
| Dec 17, 2025 | 5.04 | 5.05 | 4.84 | 4.93 | 4.93 | -2.18% | 13,390,780 |
| Dec 16, 2025 | 5.21 | 5.25 | 5.03 | 5.04 | 5.04 | -4.00% | 12,417,000 |
| Dec 15, 2025 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | - | 10,022,550 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.22 | 5.25 | 5.25 | -4.55% | 19,733,230 |
| Dec 11, 2025 | 5.41 | 5.62 | 5.36 | 5.50 | 5.50 | 2.04% | 22,803,750 |
| Dec 10, 2025 | 5.53 | 5.58 | 5.38 | 5.39 | 5.39 | -2.18% | 17,114,800 |
| Dec 9, 2025 | 5.36 | 5.70 | 5.34 | 5.51 | 5.51 | 3.18% | 30,933,528 |
| Dec 8, 2025 | 5.30 | 5.39 | 5.26 | 5.34 | 5.34 | 0.95% | 7,453,794 |
| Dec 5, 2025 | 5.23 | 5.30 | 5.13 | 5.29 | 5.29 | 1.54% | 7,897,325 |
| Dec 4, 2025 | 5.34 | 5.35 | 5.17 | 5.21 | 5.21 | -2.62% | 7,422,057 |
| Dec 3, 2025 | 5.39 | 5.42 | 5.29 | 5.35 | 5.35 | -0.37% | 6,244,202 |
| Dec 2, 2025 | 5.38 | 5.39 | 5.26 | 5.37 | 5.37 | - | 6,769,476 |
| Dec 1, 2025 | 5.39 | 5.50 | 5.34 | 5.37 | 5.37 | - | 11,458,100 |
| Nov 28, 2025 | 5.26 | 5.38 | 5.21 | 5.37 | 5.37 | 2.29% | 7,271,000 |
| Nov 27, 2025 | 5.26 | 5.33 | 5.18 | 5.25 | 5.25 | 0.19% | 6,216,536 |
| Nov 26, 2025 | 5.31 | 5.35 | 5.21 | 5.24 | 5.24 | -1.32% | 8,611,200 |
| Nov 25, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 0.76% | 6,771,769 |
| Nov 24, 2025 | 5.20 | 5.31 | 5.16 | 5.27 | 5.27 | 2.33% | 9,351,436 |
| Nov 21, 2025 | 5.41 | 5.49 | 5.13 | 5.15 | 5.15 | -5.33% | 14,890,720 |
| Nov 20, 2025 | 5.48 | 5.54 | 5.37 | 5.44 | 5.44 | -0.55% | 9,011,700 |
| Nov 19, 2025 | 5.61 | 5.63 | 5.38 | 5.47 | 5.47 | -2.50% | 12,279,790 |
| Nov 18, 2025 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -2.09% | 10,607,000 |