Shanghai Kaytune Industrial Co.,Ltd (SHE:301001)
China · Delayed Price · Currency is CNY 30.87
-0.13 (-0.42%)
At close: Sep 26, 2025
SHE:301001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.80 | 31.26 | 30.41 | 30.87 | 30.87 | -0.42% | 1,616,664 |
| Sep 25, 2025 | 31.35 | 32.15 | 30.97 | 31.00 | 31.00 | -0.51% | 2,717,648 |
| Sep 24, 2025 | 30.58 | 31.44 | 30.14 | 31.16 | 31.16 | 1.83% | 1,595,600 |
| Sep 23, 2025 | 31.20 | 31.35 | 29.81 | 30.60 | 30.60 | -2.55% | 2,202,205 |
| Sep 22, 2025 | 30.46 | 31.89 | 30.20 | 31.40 | 31.40 | 2.45% | 3,211,296 |
| Sep 19, 2025 | 30.60 | 31.40 | 30.40 | 30.65 | 30.65 | 0.33% | 1,752,640 |
| Sep 18, 2025 | 32.18 | 32.21 | 30.25 | 30.55 | 30.55 | -4.23% | 3,022,160 |
| Sep 17, 2025 | 31.16 | 32.48 | 31.16 | 31.90 | 31.90 | 0.95% | 3,658,246 |
| Sep 16, 2025 | 30.30 | 32.20 | 30.12 | 31.60 | 31.60 | 4.26% | 4,819,175 |
| Sep 15, 2025 | 29.79 | 30.63 | 29.46 | 30.31 | 30.31 | 1.81% | 2,028,546 |
| Sep 12, 2025 | 30.07 | 30.19 | 29.72 | 29.77 | 29.77 | -1.00% | 1,355,788 |
| Sep 11, 2025 | 29.90 | 30.17 | 29.45 | 30.07 | 30.07 | 0.27% | 1,544,454 |
| Sep 10, 2025 | 30.09 | 30.56 | 29.94 | 29.99 | 29.99 | -1.19% | 1,432,444 |
| Sep 9, 2025 | 30.18 | 30.60 | 29.95 | 30.35 | 30.35 | 0.56% | 1,712,900 |
| Sep 8, 2025 | 30.05 | 30.55 | 29.88 | 30.18 | 30.18 | -0.07% | 1,366,900 |
| Sep 5, 2025 | 29.88 | 30.22 | 29.20 | 30.20 | 30.20 | 1.07% | 1,796,600 |
| Sep 4, 2025 | 29.39 | 30.33 | 29.29 | 29.88 | 29.88 | 1.70% | 2,131,699 |
| Sep 3, 2025 | 30.67 | 30.67 | 29.27 | 29.38 | 29.38 | -3.16% | 1,600,833 |
| Sep 2, 2025 | 31.25 | 31.46 | 30.00 | 30.34 | 30.34 | -3.22% | 2,288,600 |
| Sep 1, 2025 | 32.17 | 32.35 | 31.20 | 31.35 | 31.35 | 0.32% | 1,823,700 |
| Aug 29, 2025 | 32.00 | 32.07 | 31.25 | 31.25 | 31.25 | -2.13% | 1,949,700 |
| Aug 28, 2025 | 32.26 | 33.05 | 30.38 | 31.93 | 31.93 | -2.18% | 4,280,903 |
| Aug 27, 2025 | 33.49 | 33.88 | 32.58 | 32.64 | 32.64 | -1.45% | 4,310,500 |
| Aug 26, 2025 | 32.64 | 33.49 | 32.56 | 33.12 | 33.12 | 0.88% | 2,512,500 |
| Aug 25, 2025 | 32.80 | 33.07 | 32.56 | 32.83 | 32.83 | 0.15% | 2,209,559 |
| Aug 22, 2025 | 32.61 | 33.01 | 32.41 | 32.78 | 32.78 | -0.55% | 2,257,494 |
| Aug 21, 2025 | 32.82 | 33.29 | 32.52 | 32.96 | 32.96 | 0.43% | 2,630,100 |
| Aug 20, 2025 | 32.50 | 32.95 | 32.24 | 32.82 | 32.82 | 0.71% | 2,080,600 |
| Aug 19, 2025 | 32.26 | 32.83 | 32.18 | 32.59 | 32.59 | 0.71% | 1,972,630 |
| Aug 18, 2025 | 31.74 | 32.49 | 31.72 | 32.36 | 32.36 | 2.31% | 2,107,505 |
| Aug 15, 2025 | 31.79 | 31.96 | 31.53 | 31.63 | 31.63 | 0.03% | 1,966,900 |
| Aug 14, 2025 | 33.46 | 33.46 | 31.62 | 31.62 | 31.62 | -4.47% | 3,309,145 |
| Aug 13, 2025 | 33.00 | 33.89 | 32.53 | 33.10 | 33.10 | 0.30% | 3,857,031 |
| Aug 12, 2025 | 32.49 | 33.06 | 32.44 | 33.00 | 33.00 | 1.73% | 2,491,664 |
| Aug 11, 2025 | 31.85 | 32.58 | 31.52 | 32.44 | 32.44 | 1.85% | 1,751,400 |
| Aug 8, 2025 | 32.62 | 32.73 | 31.55 | 31.85 | 31.85 | -2.12% | 2,512,459 |
| Aug 7, 2025 | 33.10 | 33.98 | 32.48 | 32.54 | 32.54 | -0.12% | 4,111,987 |
| Aug 6, 2025 | 32.62 | 32.68 | 32.21 | 32.58 | 32.58 | 0.34% | 1,777,593 |
| Aug 5, 2025 | 32.55 | 32.63 | 32.17 | 32.47 | 32.47 | -0.28% | 1,748,976 |
| Aug 4, 2025 | 32.17 | 32.57 | 31.81 | 32.56 | 32.56 | -0.03% | 2,289,100 |
| Aug 1, 2025 | 31.78 | 32.69 | 31.44 | 32.57 | 32.57 | 2.42% | 3,920,100 |
| Jul 31, 2025 | 31.31 | 32.33 | 31.08 | 31.80 | 31.80 | 1.05% | 3,470,100 |
| Jul 30, 2025 | 31.44 | 31.59 | 30.87 | 31.47 | 31.47 | 0.41% | 1,739,603 |
| Jul 29, 2025 | 31.86 | 31.98 | 31.10 | 31.34 | 31.34 | -1.42% | 1,423,900 |
| Jul 28, 2025 | 31.99 | 32.00 | 31.62 | 31.79 | 31.79 | -0.16% | 1,365,200 |
| Jul 25, 2025 | 31.17 | 31.90 | 31.05 | 31.84 | 31.84 | 2.08% | 1,922,700 |
| Jul 24, 2025 | 30.94 | 31.30 | 30.80 | 31.19 | 31.19 | 1.27% | 1,041,200 |
| Jul 23, 2025 | 31.14 | 31.41 | 30.77 | 30.80 | 30.80 | -1.53% | 1,439,400 |
| Jul 22, 2025 | 31.80 | 31.88 | 31.09 | 31.28 | 31.28 | -1.29% | 1,727,000 |
| Jul 21, 2025 | 31.61 | 31.94 | 31.50 | 31.69 | 31.69 | -0.16% | 1,334,300 |