Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China · Delayed Price · Currency is CNY 6.61
+0.10 (1.54%)
Apr 22, 2026, 3:04 PM CST
SHE:300234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.40 | 6.56 | 6.20 | 6.51 | 6.51 | 2.68% | 30,724,850 |
| Apr 20, 2026 | 5.80 | 6.40 | 5.75 | 6.34 | 6.34 | 9.12% | 32,086,890 |
| Apr 17, 2026 | 5.88 | 5.90 | 5.67 | 5.81 | 5.81 | -1.19% | 12,517,750 |
| Apr 16, 2026 | 5.79 | 5.92 | 5.70 | 5.88 | 5.88 | 1.73% | 12,139,340 |
| Apr 15, 2026 | 5.97 | 6.03 | 5.76 | 5.78 | 5.78 | -3.02% | 11,579,800 |
| Apr 14, 2026 | 6.13 | 6.17 | 5.89 | 5.96 | 5.96 | -1.97% | 13,640,600 |
| Apr 13, 2026 | 6.02 | 6.20 | 5.92 | 6.08 | 6.08 | 1.33% | 15,530,090 |
| Apr 10, 2026 | 6.14 | 6.16 | 5.99 | 6.00 | 6.00 | -0.83% | 8,653,806 |
| Apr 9, 2026 | 6.11 | 6.16 | 6.03 | 6.05 | 6.05 | -1.63% | 9,871,819 |
| Apr 8, 2026 | 6.14 | 6.16 | 6.04 | 6.15 | 6.15 | 1.82% | 12,002,481 |
| Apr 7, 2026 | 5.88 | 6.14 | 5.85 | 6.04 | 6.04 | 3.42% | 11,795,900 |
| Apr 3, 2026 | 6.09 | 6.11 | 5.74 | 5.84 | 5.84 | -3.79% | 14,039,131 |
| Apr 2, 2026 | 6.13 | 6.26 | 6.00 | 6.07 | 6.07 | -1.30% | 10,562,881 |
| Apr 1, 2026 | 6.25 | 6.37 | 6.10 | 6.15 | 6.15 | -0.65% | 12,071,900 |
| Mar 31, 2026 | 6.15 | 6.38 | 6.11 | 6.19 | 6.19 | 0.32% | 18,260,070 |
| Mar 30, 2026 | 6.23 | 6.28 | 6.09 | 6.17 | 6.17 | -2.06% | 11,083,000 |
| Mar 27, 2026 | 6.18 | 6.37 | 6.14 | 6.30 | 6.30 | 1.29% | 11,451,643 |
| Mar 26, 2026 | 6.34 | 6.37 | 6.18 | 6.22 | 6.22 | -2.20% | 12,677,100 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.18 | 6.36 | 6.36 | 3.08% | 17,560,100 |
| Mar 24, 2026 | 6.07 | 6.19 | 5.86 | 6.17 | 6.17 | 4.58% | 20,069,420 |
| Mar 23, 2026 | 5.99 | 6.23 | 5.86 | 5.90 | 5.90 | -2.80% | 21,027,110 |
| Mar 20, 2026 | 6.19 | 6.32 | 6.00 | 6.07 | 6.07 | -1.62% | 18,992,080 |
| Mar 19, 2026 | 6.22 | 6.40 | 6.10 | 6.17 | 6.17 | -2.22% | 21,179,850 |
| Mar 18, 2026 | 6.54 | 6.64 | 6.25 | 6.31 | 6.31 | -2.47% | 31,036,038 |
| Mar 17, 2026 | 6.40 | 6.95 | 6.36 | 6.47 | 6.47 | 1.41% | 45,131,600 |
| Mar 16, 2026 | 6.13 | 6.46 | 6.04 | 6.38 | 6.38 | 4.42% | 20,089,980 |
| Mar 13, 2026 | 6.13 | 6.27 | 6.06 | 6.11 | 6.11 | - | 12,407,820 |
| Mar 12, 2026 | 6.26 | 6.27 | 6.09 | 6.11 | 6.11 | -2.55% | 9,699,000 |
| Mar 11, 2026 | 6.25 | 6.32 | 6.21 | 6.27 | 6.27 | - | 8,340,181 |
| Mar 10, 2026 | 6.22 | 6.35 | 6.16 | 6.27 | 6.27 | 1.46% | 9,046,019 |
| Mar 9, 2026 | 6.20 | 6.38 | 6.11 | 6.18 | 6.18 | -1.75% | 13,468,200 |
| Mar 6, 2026 | 5.94 | 6.35 | 5.93 | 6.29 | 6.29 | 5.01% | 18,077,100 |
| Mar 5, 2026 | 6.00 | 6.10 | 5.94 | 5.99 | 5.99 | 1.53% | 8,817,700 |
| Mar 4, 2026 | 5.79 | 6.05 | 5.63 | 5.90 | 5.90 | 1.03% | 15,391,530 |
| Mar 3, 2026 | 6.23 | 6.25 | 5.82 | 5.84 | 5.84 | -3.15% | 16,659,040 |
| Mar 2, 2026 | 6.15 | 6.30 | 5.92 | 6.03 | 6.03 | -3.05% | 14,382,600 |
| Feb 27, 2026 | 6.21 | 6.28 | 6.12 | 6.22 | 6.22 | -0.32% | 9,670,200 |
| Feb 26, 2026 | 6.45 | 6.45 | 6.20 | 6.24 | 6.24 | -3.26% | 15,254,600 |
| Feb 25, 2026 | 6.26 | 6.57 | 6.20 | 6.45 | 6.45 | 3.37% | 20,471,400 |
| Feb 24, 2026 | 6.21 | 6.30 | 6.16 | 6.24 | 6.24 | 1.13% | 9,172,200 |
| Feb 13, 2026 | 6.12 | 6.25 | 6.07 | 6.17 | 6.17 | 0.82% | 11,450,850 |
| Feb 12, 2026 | 6.23 | 6.29 | 6.09 | 6.12 | 6.12 | -1.77% | 13,075,406 |
| Feb 11, 2026 | 6.26 | 6.30 | 6.17 | 6.23 | 6.23 | - | 10,203,400 |
| Feb 10, 2026 | 6.18 | 6.29 | 6.14 | 6.23 | 6.23 | 1.30% | 14,934,150 |
| Feb 9, 2026 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | 2.33% | 14,758,310 |
| Feb 6, 2026 | 6.04 | 6.10 | 5.95 | 6.01 | 6.01 | -0.17% | 10,584,780 |
| Feb 5, 2026 | 6.00 | 6.13 | 5.96 | 6.02 | 6.02 | -0.50% | 13,448,870 |
| Feb 4, 2026 | 5.92 | 6.18 | 5.86 | 6.05 | 6.05 | 2.54% | 20,627,340 |
| Feb 3, 2026 | 5.86 | 5.95 | 5.79 | 5.90 | 5.90 | 1.55% | 11,514,880 |
| Feb 2, 2026 | 5.82 | 6.05 | 5.75 | 5.81 | 5.81 | -2.19% | 18,547,540 |