Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China · Delayed Price · Currency is CNY 8.58
+0.16 (1.90%)
Jun 2, 2026, 3:04 PM CST
SHE:300234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.45 | 8.75 | 8.13 | 8.58 | 8.58 | 1.90% | 24,639,800 |
| Jun 1, 2026 | 8.35 | 8.62 | 8.26 | 8.42 | 8.42 | -0.36% | 16,973,400 |
| May 29, 2026 | 8.66 | 8.76 | 8.39 | 8.45 | 8.45 | -2.54% | 23,945,560 |
| May 28, 2026 | 8.68 | 8.78 | 8.37 | 8.67 | 8.67 | -0.57% | 32,374,130 |
| May 27, 2026 | 8.45 | 9.20 | 8.30 | 8.72 | 8.72 | 2.23% | 52,630,330 |
| May 26, 2026 | 7.44 | 8.62 | 7.36 | 8.53 | 8.53 | 14.65% | 54,909,190 |
| May 25, 2026 | 7.73 | 8.00 | 7.34 | 7.44 | 7.44 | -1.98% | 16,144,420 |
| May 22, 2026 | 7.22 | 7.68 | 7.16 | 7.59 | 7.59 | 6.01% | 20,615,800 |
| May 21, 2026 | 7.62 | 7.66 | 7.12 | 7.16 | 7.16 | -5.29% | 19,396,940 |
| May 20, 2026 | 7.62 | 7.74 | 7.40 | 7.56 | 7.56 | -1.05% | 18,301,930 |
| May 19, 2026 | 7.65 | 7.75 | 7.56 | 7.64 | 7.64 | -0.26% | 11,738,210 |
| May 18, 2026 | 7.69 | 7.90 | 7.49 | 7.66 | 7.66 | 0.13% | 21,766,230 |
| May 15, 2026 | 7.96 | 7.96 | 7.57 | 7.65 | 7.65 | -2.42% | 19,958,400 |
| May 14, 2026 | 8.04 | 8.33 | 7.84 | 7.84 | 7.84 | -1.38% | 24,439,050 |
| May 13, 2026 | 7.80 | 8.13 | 7.80 | 7.95 | 7.95 | 0.13% | 31,081,720 |
| May 12, 2026 | 7.61 | 8.48 | 7.55 | 7.94 | 7.94 | 2.98% | 49,940,930 |
| May 11, 2026 | 7.21 | 7.79 | 7.00 | 7.71 | 7.71 | 7.98% | 36,193,780 |
| May 8, 2026 | 6.72 | 7.36 | 6.69 | 7.14 | 7.14 | 5.31% | 36,097,010 |
| May 7, 2026 | 6.80 | 6.82 | 6.63 | 6.78 | 6.78 | -0.59% | 15,089,480 |
| May 6, 2026 | 6.61 | 6.83 | 6.57 | 6.82 | 6.82 | 2.40% | 21,481,940 |
| Apr 30, 2026 | 6.47 | 6.74 | 6.41 | 6.66 | 6.66 | 3.10% | 22,087,800 |
| Apr 29, 2026 | 6.45 | 6.59 | 6.41 | 6.46 | 6.46 | -0.15% | 12,088,340 |
| Apr 28, 2026 | 6.55 | 6.64 | 6.44 | 6.47 | 6.47 | -2.12% | 12,578,480 |
| Apr 27, 2026 | 6.60 | 6.64 | 6.37 | 6.61 | 6.61 | -0.45% | 15,298,300 |
| Apr 24, 2026 | 6.45 | 6.68 | 6.32 | 6.64 | 6.64 | 2.63% | 24,305,410 |
| Apr 23, 2026 | 6.56 | 6.67 | 6.41 | 6.47 | 6.47 | -2.12% | 17,763,640 |
| Apr 22, 2026 | 6.45 | 6.64 | 6.36 | 6.61 | 6.61 | 1.54% | 21,509,730 |
| 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% | 12,002,480 |
| 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% | 14,039,130 |
| Apr 2, 2026 | 6.13 | 6.26 | 6.00 | 6.07 | 6.07 | -1.30% | 10,562,880 |
| 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% | 11,451,640 |
| 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 |