Qingdao Kutesmart Co.,Ltd. (SHE:300840)
China · Delayed Price · Currency is CNY 19.18
-0.22 (-1.13%)
Nov 4, 2025, 10:45 AM CST
Qingdao Kutesmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.19 | 19.68 | 19.00 | 19.40 | 19.40 | 2.00% | 8,232,137 |
| Oct 31, 2025 | 18.16 | 19.19 | 18.16 | 19.02 | 19.02 | 4.74% | 12,712,698 |
| Oct 30, 2025 | 18.35 | 18.64 | 18.14 | 18.16 | 18.16 | -0.77% | 5,580,400 |
| Oct 29, 2025 | 18.50 | 18.61 | 18.24 | 18.30 | 18.30 | -1.88% | 5,646,600 |
| Oct 28, 2025 | 18.67 | 18.86 | 18.51 | 18.65 | 18.65 | -0.69% | 4,155,600 |
| Oct 27, 2025 | 18.66 | 18.85 | 18.53 | 18.78 | 18.78 | 1.35% | 5,133,700 |
| Oct 24, 2025 | 18.44 | 18.65 | 18.40 | 18.53 | 18.53 | 0.22% | 3,679,060 |
| Oct 23, 2025 | 18.52 | 18.54 | 18.16 | 18.49 | 18.49 | -0.75% | 3,801,809 |
| Oct 22, 2025 | 18.61 | 18.84 | 18.54 | 18.63 | 18.63 | -0.59% | 3,707,269 |
| Oct 21, 2025 | 18.40 | 18.88 | 18.21 | 18.74 | 18.74 | 2.07% | 4,814,000 |
| Oct 20, 2025 | 18.40 | 18.45 | 18.17 | 18.36 | 18.36 | 1.21% | 4,478,424 |
| Oct 17, 2025 | 18.77 | 18.82 | 18.14 | 18.14 | 18.14 | -2.89% | 4,337,900 |
| Oct 16, 2025 | 19.20 | 19.20 | 18.63 | 18.68 | 18.68 | -2.56% | 4,919,400 |
| Oct 15, 2025 | 19.12 | 19.27 | 18.91 | 19.17 | 19.17 | 0.58% | 4,089,164 |
| Oct 14, 2025 | 19.43 | 19.62 | 18.98 | 19.06 | 19.06 | -1.65% | 4,828,798 |
| Oct 13, 2025 | 18.96 | 19.45 | 18.53 | 19.38 | 19.38 | -1.62% | 5,981,900 |
| Oct 10, 2025 | 20.25 | 20.25 | 19.66 | 19.70 | 19.70 | -2.38% | 6,689,000 |
| Oct 9, 2025 | 19.79 | 20.57 | 19.62 | 20.18 | 20.18 | 2.07% | 8,076,900 |
| Sep 30, 2025 | 19.88 | 20.09 | 19.71 | 19.77 | 19.77 | 1.07% | 5,869,800 |
| Sep 29, 2025 | 19.77 | 19.77 | 18.90 | 19.56 | 19.56 | -1.06% | 9,135,364 |
| Sep 26, 2025 | 20.26 | 20.37 | 19.76 | 19.77 | 19.77 | -3.65% | 7,114,700 |
| Sep 25, 2025 | 19.75 | 20.97 | 19.70 | 20.52 | 20.52 | 3.22% | 13,407,967 |
| Sep 24, 2025 | 19.50 | 19.89 | 19.33 | 19.88 | 19.88 | 1.90% | 5,884,600 |
| Sep 23, 2025 | 20.20 | 20.30 | 19.10 | 19.51 | 19.51 | -4.32% | 9,914,930 |
| Sep 22, 2025 | 20.43 | 20.68 | 20.30 | 20.39 | 20.39 | -2.30% | 6,731,200 |
| Sep 19, 2025 | 20.76 | 21.20 | 20.41 | 20.87 | 20.87 | 0.53% | 9,944,296 |
| Sep 18, 2025 | 21.08 | 21.20 | 20.70 | 20.76 | 20.76 | -2.17% | 11,390,200 |
| 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 |