Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China · Delayed Price · Currency is CNY 11.77
-0.27 (-2.24%)
Sep 23, 2026, 3:04 PM CST
SHE:300234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.28 | 12.48 | 11.97 | 12.04 | 12.04 | -0.91% | 19,309,964 |
| Sep 21, 2026 | 12.00 | 12.39 | 12.00 | 12.15 | 12.15 | 1.67% | 25,609,632 |
| Sep 18, 2026 | 11.35 | 12.08 | 11.32 | 11.95 | 11.95 | 5.47% | 32,348,190 |
| Sep 17, 2026 | 10.20 | 11.55 | 10.17 | 11.33 | 11.33 | 11.08% | 40,268,359 |
| Sep 16, 2026 | 10.10 | 10.42 | 10.01 | 10.20 | 10.20 | 0.99% | 9,433,900 |
| Sep 15, 2026 | 9.98 | 10.29 | 9.95 | 10.10 | 10.10 | 0.70% | 8,521,231 |
| Sep 14, 2026 | 9.78 | 10.22 | 9.77 | 10.03 | 10.03 | 1.83% | 10,887,575 |
| Sep 11, 2026 | 10.10 | 10.10 | 9.61 | 9.85 | 9.85 | -3.15% | 10,959,700 |
| Sep 10, 2026 | 10.54 | 10.55 | 10.07 | 10.17 | 10.17 | -2.59% | 8,542,492 |
| Sep 9, 2026 | 10.54 | 10.65 | 10.33 | 10.44 | 10.44 | -0.95% | 6,731,900 |
| Sep 8, 2026 | 10.54 | 10.71 | 10.38 | 10.54 | 10.54 | - | 10,859,935 |
| Sep 7, 2026 | 10.24 | 10.79 | 10.16 | 10.54 | 10.54 | 3.74% | 11,197,825 |
| Sep 4, 2026 | 10.72 | 10.94 | 10.00 | 10.16 | 10.16 | -4.87% | 15,960,462 |
| Sep 3, 2026 | 10.26 | 10.77 | 10.25 | 10.68 | 10.68 | 4.50% | 16,409,294 |
| Sep 2, 2026 | 10.07 | 10.37 | 9.85 | 10.22 | 10.22 | 1.39% | 10,458,675 |
| Sep 1, 2026 | 10.32 | 10.33 | 9.94 | 10.08 | 10.08 | -1.56% | 8,456,906 |
| Aug 31, 2026 | 10.01 | 10.29 | 9.98 | 10.24 | 10.24 | 1.19% | 7,861,800 |
| Aug 28, 2026 | 10.14 | 10.39 | 10.10 | 10.12 | 10.12 | -0.69% | 11,600,000 |
| Aug 27, 2026 | 9.63 | 10.30 | 9.53 | 10.19 | 10.19 | 5.82% | 14,571,460 |
| Aug 26, 2026 | 9.70 | 9.95 | 9.53 | 9.63 | 9.63 | -0.62% | 10,612,589 |
| Aug 25, 2026 | 9.58 | 9.80 | 9.21 | 9.69 | 9.69 | 1.68% | 11,165,631 |
| Aug 24, 2026 | 9.60 | 9.77 | 9.35 | 9.53 | 9.53 | - | 9,069,544 |
| Aug 21, 2026 | 9.52 | 9.65 | 9.16 | 9.53 | 9.53 | 1.17% | 10,693,200 |
| Aug 20, 2026 | 8.98 | 9.56 | 8.88 | 9.42 | 9.42 | 5.84% | 13,089,060 |
| Aug 19, 2026 | 9.67 | 9.67 | 8.88 | 8.90 | 8.90 | -8.25% | 17,448,840 |
| Aug 18, 2026 | 9.64 | 9.82 | 9.54 | 9.70 | 9.70 | - | 9,566,606 |
| Aug 17, 2026 | 9.56 | 10.08 | 9.48 | 9.70 | 9.70 | 0.73% | 17,432,120 |
| Aug 14, 2026 | 9.92 | 10.05 | 9.52 | 9.63 | 9.63 | -1.93% | 17,149,900 |
| Aug 13, 2026 | 9.21 | 10.23 | 9.16 | 9.82 | 9.82 | 6.74% | 23,979,550 |
| Aug 12, 2026 | 9.28 | 9.43 | 9.05 | 9.20 | 9.20 | -0.76% | 11,894,244 |
| Aug 11, 2026 | 9.09 | 9.48 | 9.00 | 9.27 | 9.27 | 1.31% | 19,625,100 |
| Aug 10, 2026 | 9.13 | 9.19 | 8.69 | 9.15 | 9.15 | 0.88% | 16,065,406 |
| Aug 7, 2026 | 9.15 | 9.40 | 8.89 | 9.07 | 9.07 | -1.09% | 18,805,470 |
| Aug 6, 2026 | 9.35 | 9.75 | 8.81 | 9.17 | 9.17 | -2.34% | 21,078,000 |
| Aug 5, 2026 | 9.00 | 9.44 | 8.98 | 9.39 | 9.39 | 4.33% | 10,376,300 |
| Aug 4, 2026 | 8.87 | 9.12 | 8.66 | 9.00 | 9.00 | 3.33% | 14,321,400 |
| Aug 3, 2026 | 8.54 | 8.86 | 8.27 | 8.71 | 8.71 | 4.06% | 17,699,425 |
| Jul 31, 2026 | 8.09 | 8.49 | 7.85 | 8.37 | 8.37 | 6.76% | 18,056,380 |
| Jul 30, 2026 | 8.00 | 8.28 | 7.78 | 7.84 | 7.84 | -1.88% | 19,982,480 |
| Jul 29, 2026 | 7.60 | 8.36 | 7.44 | 7.99 | 7.99 | 5.13% | 28,427,230 |
| Jul 28, 2026 | 7.15 | 7.72 | 7.14 | 7.60 | 7.60 | 6.15% | 30,049,700 |
| Jul 27, 2026 | 6.59 | 7.71 | 6.53 | 7.16 | 7.16 | 9.15% | 32,209,029 |
| Jul 24, 2026 | 6.77 | 6.86 | 6.40 | 6.56 | 6.56 | -4.23% | 13,280,440 |
| Jul 23, 2026 | 6.75 | 6.97 | 6.52 | 6.85 | 6.85 | 1.63% | 17,526,000 |
| Jul 22, 2026 | 6.81 | 7.24 | 6.65 | 6.74 | 6.74 | -3.16% | 26,950,750 |
| Jul 21, 2026 | 6.83 | 6.97 | 5.95 | 6.96 | 6.96 | 0.87% | 41,255,270 |
| Jul 20, 2026 | 8.45 | 8.45 | 6.59 | 6.90 | 6.90 | -16.26% | 48,578,230 |
| Jul 17, 2026 | 9.24 | 9.37 | 7.75 | 8.24 | 8.24 | -11.40% | 34,395,500 |
| Jul 16, 2026 | 9.38 | 9.70 | 9.16 | 9.30 | 9.30 | -2.31% | 14,136,240 |
| Jul 15, 2026 | 10.00 | 10.29 | 9.50 | 9.52 | 9.52 | -5.27% | 15,617,160 |