Qingdao Kutesmart Co.,Ltd. (SHE:300840)
China · Delayed Price · Currency is CNY 20.76
-0.46 (-2.17%)
Sep 18, 2025, 3:04 PM CST
Qingdao Kutesmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 21.00 | 21.20 | 20.72 | 20.82 | 20.82 | -1.89% | 9,617,900 |
| Sep 17, 2025 | 21.12 | 21.70 | 20.91 | 21.22 | 21.22 | 0.71% | 10,384,700 |
| Sep 16, 2025 | 20.75 | 21.08 | 20.55 | 21.07 | 21.07 | 1.64% | 8,832,510 |
| Sep 15, 2025 | 21.03 | 21.16 | 20.70 | 20.73 | 20.73 | -2.26% | 8,026,310 |
| Sep 12, 2025 | 21.00 | 21.68 | 20.70 | 21.21 | 21.21 | 1.92% | 13,852,450 |
| Sep 11, 2025 | 20.60 | 20.87 | 20.30 | 20.81 | 20.81 | 1.71% | 8,231,000 |
| Sep 10, 2025 | 20.56 | 20.76 | 20.45 | 20.46 | 20.46 | -0.97% | 5,676,326 |
| Sep 9, 2025 | 20.82 | 21.02 | 20.55 | 20.66 | 20.66 | -1.67% | 6,680,800 |
| Sep 8, 2025 | 20.74 | 21.35 | 20.52 | 21.01 | 21.01 | 1.30% | 9,288,000 |
| Sep 5, 2025 | 20.56 | 20.78 | 20.20 | 20.74 | 20.74 | 2.12% | 7,325,800 |
| Sep 4, 2025 | 20.75 | 21.07 | 19.91 | 20.31 | 20.31 | -0.93% | 10,174,064 |
| Sep 3, 2025 | 21.07 | 21.15 | 20.50 | 20.50 | 20.50 | -2.71% | 9,357,264 |
| Sep 2, 2025 | 21.65 | 21.70 | 20.70 | 21.07 | 21.07 | -2.59% | 13,327,964 |
| Sep 1, 2025 | 21.78 | 21.95 | 21.41 | 21.63 | 21.63 | -0.64% | 12,161,200 |
| Aug 29, 2025 | 22.25 | 22.30 | 21.60 | 21.77 | 21.77 | -3.12% | 18,240,865 |
| Aug 28, 2025 | 22.57 | 22.98 | 21.71 | 22.47 | 22.47 | -4.63% | 32,734,263 |
| Aug 27, 2025 | 25.60 | 26.42 | 23.51 | 23.56 | 23.56 | -1.05% | 49,907,320 |
| Aug 26, 2025 | 23.97 | 24.50 | 23.71 | 23.81 | 23.81 | -1.45% | 21,029,800 |
| Aug 25, 2025 | 23.68 | 24.55 | 23.49 | 24.16 | 24.16 | 2.03% | 25,929,000 |
| Aug 22, 2025 | 23.62 | 23.95 | 23.36 | 23.68 | 23.68 | 0.72% | 19,386,700 |
| Aug 21, 2025 | 23.40 | 23.78 | 23.15 | 23.51 | 23.51 | -0.47% | 16,141,400 |
| Aug 20, 2025 | 23.49 | 23.94 | 23.17 | 23.62 | 23.62 | -0.38% | 15,883,569 |
| Aug 19, 2025 | 23.26 | 24.37 | 23.00 | 23.71 | 23.71 | 1.59% | 27,397,400 |
| Aug 18, 2025 | 22.73 | 23.41 | 22.70 | 23.34 | 23.34 | 2.59% | 22,763,201 |
| Aug 15, 2025 | 22.29 | 22.77 | 22.24 | 22.75 | 22.75 | 1.34% | 12,814,626 |
| Aug 14, 2025 | 23.24 | 23.40 | 22.22 | 22.45 | 22.45 | -3.90% | 21,054,464 |
| Aug 13, 2025 | 23.31 | 23.78 | 23.08 | 23.36 | 23.36 | -0.51% | 19,388,051 |
| Aug 12, 2025 | 23.19 | 23.72 | 22.83 | 23.48 | 23.48 | 1.60% | 21,492,626 |
| Aug 11, 2025 | 22.70 | 23.18 | 22.58 | 23.11 | 23.11 | 1.40% | 15,889,700 |
| Aug 8, 2025 | 23.40 | 23.49 | 22.60 | 22.79 | 22.79 | -4.56% | 25,472,591 |
| Aug 7, 2025 | 23.05 | 24.06 | 23.05 | 23.88 | 23.88 | 2.93% | 33,644,562 |
| Aug 6, 2025 | 22.40 | 23.41 | 22.31 | 23.20 | 23.20 | 2.61% | 23,782,810 |
| Aug 5, 2025 | 22.42 | 22.76 | 22.17 | 22.61 | 22.61 | -0.48% | 18,423,711 |
| Aug 4, 2025 | 22.10 | 22.86 | 21.86 | 22.72 | 22.72 | 1.11% | 20,051,000 |
| Aug 1, 2025 | 22.66 | 22.81 | 21.80 | 22.47 | 22.47 | 2.14% | 22,183,810 |
| Jul 31, 2025 | 23.50 | 23.58 | 21.92 | 22.00 | 22.00 | -1.43% | 24,138,599 |
| Jul 30, 2025 | 22.00 | 22.56 | 21.70 | 22.32 | 22.32 | 1.22% | 18,244,499 |
| Jul 29, 2025 | 21.85 | 22.21 | 21.75 | 22.05 | 22.05 | -0.05% | 11,649,400 |
| Jul 28, 2025 | 22.20 | 22.40 | 21.60 | 22.06 | 22.06 | -1.96% | 15,968,799 |
| Jul 25, 2025 | 22.29 | 22.80 | 22.07 | 22.50 | 22.50 | 3.21% | 26,329,000 |
| Jul 24, 2025 | 21.68 | 21.92 | 21.56 | 21.80 | 21.80 | 0.83% | 10,815,810 |
| Jul 23, 2025 | 21.59 | 22.05 | 21.35 | 21.62 | 21.62 | -0.51% | 13,428,900 |
| Jul 22, 2025 | 22.12 | 22.27 | 21.53 | 21.73 | 21.73 | -2.60% | 20,358,753 |
| Jul 21, 2025 | 22.01 | 22.76 | 21.73 | 22.31 | 22.31 | -0.04% | 23,236,541 |
| Jul 18, 2025 | 24.10 | 24.88 | 22.28 | 22.32 | 22.32 | 0.68% | 37,422,099 |
| Jul 17, 2025 | 21.61 | 22.34 | 21.47 | 22.17 | 22.17 | 2.12% | 20,652,845 |
| Jul 16, 2025 | 21.43 | 21.98 | 21.43 | 21.71 | 21.71 | -0.60% | 17,172,600 |
| Jul 15, 2025 | 20.85 | 22.35 | 20.77 | 21.84 | 21.84 | 4.30% | 28,244,189 |
| Jul 14, 2025 | 21.30 | 21.33 | 20.77 | 20.94 | 20.94 | -0.85% | 7,742,600 |
| Jul 11, 2025 | 20.78 | 21.17 | 20.68 | 21.12 | 21.12 | 0.72% | 11,856,500 |