Skip to main content
logo
Kaishan Group Co., Ltd. (SHE:300257)
China flag China · Delayed Price · Currency is CNY
14.23
+0.23 (1.64%)
Oct 23, 2026, 3:04 PM CST

Kaishan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.4014.4013.1314.2314.231.64%11,556,968
Oct 22, 202614.4414.5513.9014.0014.00-2.98%6,684,800
Oct 21, 202614.6314.8414.4014.4314.43-0.89%5,845,280
Oct 20, 202614.3714.8814.2514.5614.561.32%6,821,200
Oct 19, 202614.4214.6914.1614.3714.37-1.37%6,982,500
Oct 16, 202614.4014.8814.3914.5714.572.61%9,588,648
Oct 15, 202614.6715.0914.1014.2014.20-5.90%13,256,896
Oct 14, 202615.4915.5915.0215.0915.09-2.58%6,595,169
Oct 13, 202615.4015.5914.6515.4915.49-1.53%12,969,628
Oct 12, 202616.1016.1615.6615.7315.73-2.90%9,345,409
Oct 9, 202616.7016.7415.5416.2016.20-3.23%15,492,500
Oct 8, 202617.4117.6416.5216.7416.74-3.68%9,491,470
Sep 30, 202617.9817.9917.2717.3817.38-2.36%5,265,069
Sep 29, 202617.8318.0217.5117.8017.80-0.17%6,140,556
Sep 28, 202618.5218.6317.5117.8317.83-4.40%10,455,587
Sep 24, 202619.3219.4418.5818.6518.65-4.11%7,761,211
Sep 23, 202619.3119.7419.1119.4519.450.83%9,418,000
Sep 22, 202620.0320.2119.2419.2919.29-3.21%11,162,551
Sep 21, 202619.1920.4019.0819.9319.934.07%16,907,773
Sep 18, 202618.0619.2717.8919.1519.157.52%14,935,740
Sep 17, 202617.9118.3317.7617.8117.81-1.11%5,492,340
Sep 16, 202617.8618.1817.5818.0118.011.24%8,518,926
Sep 15, 202618.2218.5617.7517.7917.790.34%9,697,604
Sep 14, 202617.7817.9917.2317.7317.73-0.56%7,298,803
Sep 11, 202618.1018.3617.3817.8317.83-2.89%10,721,130
Sep 10, 202618.6018.6917.6918.3618.36-2.13%16,257,590
Sep 9, 202617.7719.6017.7018.7618.765.57%24,848,802
Sep 8, 202617.7317.9717.4317.7717.77-0.11%7,516,418
Sep 7, 202617.7517.8717.3717.7917.791.66%10,251,949
Sep 4, 202617.7418.4217.4317.5017.50-1.52%17,586,755
Sep 3, 202617.8618.4017.4117.7717.77-2.09%28,323,363
Sep 2, 202619.6120.3818.0518.1518.150.28%34,863,988
Sep 1, 202618.8819.0717.9218.1018.10-4.69%10,573,624
Aug 31, 202618.5819.0318.4518.9918.991.33%6,054,500
Aug 28, 202618.7519.1918.4018.7418.740.92%8,310,436
Aug 27, 202617.9918.6617.8118.5718.573.63%8,458,725
Aug 26, 202618.1018.2017.7017.9217.92-0.11%6,463,790
Aug 25, 202617.0018.0516.8817.9417.944.61%9,843,800
Aug 24, 202617.3817.6316.7517.1517.15-1.15%11,306,367
Aug 21, 202617.2817.5316.9117.3517.35-0.52%9,617,126
Aug 20, 202617.5117.7817.1517.4417.441.34%13,671,120
Aug 19, 202619.1419.2817.1517.2117.21-11.06%14,817,390
Aug 18, 202619.5119.8419.1619.3519.35-0.87%8,560,372
Aug 17, 202619.6919.6919.0019.5219.520.10%10,420,374
Aug 14, 202619.6819.7119.2019.5019.500.52%7,548,493
Aug 13, 202619.5720.1019.2019.4019.401.04%11,132,316
Aug 12, 202618.9919.3918.8719.2019.201.16%5,458,600
Aug 11, 202619.1319.3218.6618.9818.98-1.04%6,320,388
Aug 10, 202619.6919.8818.8619.1819.18-1.39%7,302,900
Aug 7, 202619.3219.6318.9219.4519.450.83%7,580,860