Skip to main content
logo
Kaishan Group Co., Ltd. (SHE:300257)
China flag China · Delayed Price · Currency is CNY
17.94
+0.64 (3.70%)
Jan 23, 2026, 3:04 PM CST

Kaishan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.3318.5017.2217.9417.943.70%19,279,190
Jan 22, 202617.9118.0917.1817.3017.30-3.51%20,653,771
Jan 21, 202618.4718.8017.8517.9317.93-4.58%24,559,510
Jan 20, 202618.5419.0818.1018.7918.790.97%29,937,600
Jan 19, 202617.0519.5017.0518.6118.6114.24%48,108,160
Jan 16, 202616.1116.6315.4616.2916.293.10%20,995,778
Jan 15, 202615.6216.3715.6115.8015.80-1.25%17,031,130
Jan 14, 202614.8516.0414.8116.0016.007.74%21,816,230
Jan 13, 202614.9515.1514.7614.8514.85-11,303,550
Jan 12, 202614.5314.9614.1214.8514.851.57%14,697,880
Jan 9, 202614.1914.8814.1214.6214.623.03%14,375,440
Jan 8, 202614.2514.5014.0614.1914.19-0.28%8,826,745
Jan 7, 202614.3314.4514.1314.2314.23-0.70%7,208,800
Jan 6, 202614.1514.4614.1414.3314.331.42%7,447,583
Jan 5, 202614.0914.1813.9614.1314.130.57%6,279,065
Dec 31, 202514.1814.2914.0314.0514.05-0.92%4,108,797
Dec 30, 202514.2414.3214.1114.1814.18-0.91%5,280,629
Dec 29, 202514.2114.5314.1114.3114.310.77%6,587,300
Dec 26, 202514.3914.4414.0914.2014.20-0.42%4,617,738
Dec 25, 202514.0114.3613.9114.2614.262.08%5,025,122
Dec 24, 202513.9714.1013.9013.9713.97-0.57%4,758,400
Dec 23, 202513.9414.1513.9114.0514.050.72%4,381,258
Dec 22, 202513.9114.1313.8813.9513.950.36%4,668,603
Dec 19, 202513.8614.0513.8013.9013.900.72%3,867,400
Dec 18, 202513.8814.1413.7613.8013.80-0.79%4,734,670
Dec 17, 202513.7913.9913.7013.9113.911.24%4,937,585
Dec 16, 202513.8713.9913.6713.7413.74-0.72%7,370,937
Dec 15, 202514.1714.3313.7713.8413.84-3.15%7,089,401
Dec 12, 202514.1714.3314.1214.2914.290.99%5,032,001
Dec 11, 202514.4614.4614.1514.1514.15-0.98%5,637,307
Dec 10, 202514.4814.5314.1614.2914.29-1.52%3,965,900
Dec 9, 202514.6414.6414.3814.5114.51-0.96%5,402,968
Dec 8, 202514.5414.9214.3914.6514.651.24%6,504,600
Dec 5, 202514.4314.5614.2914.4714.47-0.07%4,274,368
Dec 4, 202514.2414.5414.1814.4814.481.90%5,497,321
Dec 3, 202514.2114.2814.1114.2114.210.35%4,217,700
Dec 2, 202514.3614.4114.0814.1614.16-1.67%5,084,351
Dec 1, 202514.2014.8014.2014.4014.400.98%8,969,134
Nov 28, 202514.3914.3914.0814.2614.26-0.42%5,329,923
Nov 27, 202514.3114.6214.3114.3214.320.35%5,517,677
Nov 26, 202514.4714.5814.2514.2714.27-1.38%5,913,999
Nov 25, 202514.5814.7514.4014.4714.47-0.07%7,356,341
Nov 24, 202514.3914.7714.1814.4814.482.19%11,026,540
Nov 21, 202514.9415.0214.1614.1714.17-7.51%14,320,848
Nov 20, 202515.8516.0315.2315.3215.32-1.92%6,831,512
Nov 19, 202516.0416.1715.5015.6215.62-2.80%8,428,078
Nov 18, 202516.1916.2515.9316.0716.07-1.17%5,997,680
Nov 17, 202516.4616.5016.1016.2616.26-0.49%8,002,551
Nov 14, 202516.7716.7716.1516.3416.34-2.45%12,224,910
Nov 13, 202517.3817.5416.5516.7516.75-3.46%12,804,680