Skip to main content
logo
Qingdao Kutesmart Co.,Ltd. (SHE:300840)
China flag China · Delayed Price · Currency is CNY
22.08
-0.17 (-0.76%)
Jun 9, 2026, 10:45 AM CST

Qingdao Kutesmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202621.5123.3921.5122.2522.25-0.80%10,170,300
Jun 5, 202621.9023.3021.5122.4322.432.14%9,475,300
Jun 4, 202622.2022.6321.7621.9621.96-0.50%7,110,800
Jun 3, 202621.9922.4921.6222.0722.070.09%7,841,600
Jun 2, 202622.7723.0021.8522.0522.05-3.84%7,924,479
Jun 1, 202622.5423.8022.2222.9322.930.57%10,130,900
May 29, 202623.3723.8222.6322.8022.80-1.68%8,915,375
May 28, 202623.1123.6022.5523.1923.19-0.39%9,448,556
May 27, 202624.6024.7523.1123.2823.28-5.40%11,256,190
May 26, 202624.8325.0823.9224.6124.61-1.72%8,818,600
May 25, 202624.5725.9824.3525.0425.041.62%10,307,800
May 22, 202624.3525.1923.8824.6424.643.23%13,376,636
May 21, 202625.0025.7523.7123.8723.87-4.75%16,684,100
May 20, 202625.7426.2624.8325.0625.06-3.62%14,756,001
May 19, 202625.5026.5125.1926.0026.002.12%17,377,500
May 18, 202626.0826.5925.0825.4625.46-0.08%16,743,628
May 15, 202625.1026.3524.8125.4825.480.59%20,583,590
May 14, 202625.0025.9724.2025.3325.332.10%24,189,560
May 13, 202624.1025.0323.9524.8124.812.10%16,552,870
May 12, 202624.4324.6223.9124.3024.30-1.18%16,274,600
May 11, 202623.9925.1123.9924.5924.590.33%33,689,790
May 8, 202623.0126.2322.8024.5124.5112.12%54,437,530
May 7, 202621.2221.9721.2021.8621.862.87%10,105,800
May 6, 202621.5421.6620.9021.2521.25-0.23%11,432,480
Apr 30, 202620.5421.5020.2021.3021.304.87%16,697,450
Apr 29, 202620.0620.8819.9820.3120.310.40%10,069,900
Apr 28, 202619.6420.4919.3720.2320.232.12%13,778,700
Apr 27, 202619.0020.0818.4519.8119.814.21%11,866,890
Apr 24, 202619.0019.1818.6719.0119.01-0.37%4,732,617
Apr 23, 202619.2619.4718.9919.0819.08-1.09%5,037,323
Apr 22, 202619.1119.4119.0819.2919.29-0.05%4,807,400
Apr 21, 202619.6319.6319.1619.3019.30-1.78%5,646,500
Apr 20, 202619.4619.8419.3619.6519.650.61%6,114,900
Apr 17, 202619.7019.8919.3119.5319.53-0.91%9,179,400
Apr 16, 202619.3120.2819.3119.7119.716.43%18,803,990
Apr 15, 202618.7519.1418.4718.5218.52-0.96%6,600,700
Apr 14, 202618.6818.8618.4018.7018.701.03%6,194,605
Apr 13, 202618.6418.8618.3518.5118.51-1.65%7,730,300
Apr 10, 202617.7719.3717.7718.8218.825.91%16,083,650
Apr 9, 202618.0718.2917.6017.7717.77-2.68%7,655,200
Apr 8, 202617.2018.6917.1018.2618.268.50%11,700,420
Apr 7, 202616.8217.0316.6716.8316.830.18%3,616,036
Apr 3, 202617.2017.3516.7516.8016.80-2.04%3,988,936
Apr 2, 202617.7917.8317.0317.1517.15-3.71%5,203,500
Apr 1, 202617.8518.1417.6017.8117.812.47%5,713,536
Mar 31, 202617.7018.0417.3517.3817.38-1.97%4,784,236
Mar 30, 202617.5417.7517.1017.7317.73-0.28%5,238,000
Mar 27, 202617.9417.9717.5517.7817.78-0.45%7,218,910
Mar 26, 202618.7019.0617.8017.8617.86-6.25%12,022,710
Mar 25, 202617.1219.3017.0019.0519.0511.27%17,619,280