Shanghai Kaytune Industrial Co.,Ltd (SHE:301001)
China · Delayed Price · Currency is CNY 25.57
+0.51 (2.04%)
At close: Oct 9, 2026
SHE:301001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.06 | 25.65 | 23.82 | 25.57 | 25.57 | 2.04% | 1,487,891 |
| Oct 8, 2026 | 25.57 | 25.64 | 24.76 | 25.06 | 25.06 | -0.83% | 901,000 |
| Sep 30, 2026 | 25.81 | 25.93 | 25.10 | 25.27 | 25.27 | -2.02% | 758,200 |
| Sep 29, 2026 | 25.25 | 25.97 | 25.02 | 25.79 | 25.79 | 1.90% | 975,994 |
| Sep 28, 2026 | 25.54 | 25.70 | 24.99 | 25.31 | 25.31 | -0.94% | 1,156,826 |
| Sep 24, 2026 | 25.59 | 25.84 | 25.20 | 25.55 | 25.55 | -0.16% | 791,000 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.25 | 25.59 | 25.59 | -1.24% | 1,125,891 |
| Sep 22, 2026 | 25.24 | 26.28 | 25.24 | 25.91 | 25.91 | 3.10% | 1,681,263 |
| Sep 21, 2026 | 25.00 | 25.31 | 24.53 | 25.13 | 25.13 | 1.09% | 1,051,500 |
| Sep 18, 2026 | 25.40 | 25.44 | 24.69 | 24.86 | 24.86 | 1.59% | 1,385,293 |
| Sep 17, 2026 | 23.89 | 24.71 | 23.68 | 24.47 | 24.47 | 2.17% | 1,121,600 |
| Sep 16, 2026 | 23.61 | 24.27 | 23.22 | 23.95 | 23.95 | 1.53% | 954,000 |
| Sep 15, 2026 | 24.99 | 24.99 | 23.54 | 23.59 | 23.59 | -3.95% | 1,116,900 |
| Sep 14, 2026 | 24.46 | 25.10 | 24.02 | 24.56 | 24.56 | 0.41% | 1,154,200 |
| Sep 11, 2026 | 25.06 | 25.06 | 24.16 | 24.46 | 24.46 | -2.70% | 1,321,658 |
| Sep 10, 2026 | 25.76 | 25.84 | 25.05 | 25.14 | 25.14 | -2.41% | 908,500 |
| Sep 9, 2026 | 25.74 | 25.86 | 25.45 | 25.76 | 25.76 | -0.08% | 1,262,080 |
| Sep 8, 2026 | 25.90 | 26.10 | 25.66 | 25.78 | 25.78 | -0.12% | 1,266,581 |
| Sep 7, 2026 | 26.07 | 26.21 | 25.52 | 25.81 | 25.81 | 0.04% | 2,475,512 |
| Sep 4, 2026 | 25.18 | 27.59 | 25.12 | 25.80 | 25.80 | 2.87% | 3,339,100 |
| Sep 3, 2026 | 25.80 | 26.10 | 25.02 | 25.08 | 25.08 | -2.53% | 1,249,400 |
| Sep 2, 2026 | 25.75 | 25.98 | 25.29 | 25.73 | 25.73 | -0.23% | 1,475,111 |
| Sep 1, 2026 | 25.03 | 26.09 | 24.88 | 25.79 | 25.79 | 3.04% | 1,849,860 |
| Aug 31, 2026 | 23.94 | 25.13 | 23.93 | 25.03 | 25.03 | 3.47% | 1,518,291 |
| Aug 28, 2026 | 24.05 | 24.53 | 23.94 | 24.19 | 24.19 | 1.04% | 1,120,156 |
| Aug 27, 2026 | 23.86 | 24.23 | 23.82 | 23.94 | 23.94 | 0.17% | 791,800 |
| Aug 26, 2026 | 24.22 | 24.25 | 23.63 | 23.90 | 23.90 | -0.99% | 905,800 |
| Aug 25, 2026 | 23.48 | 24.17 | 23.11 | 24.14 | 24.14 | 2.64% | 808,200 |
| Aug 24, 2026 | 23.99 | 24.03 | 23.08 | 23.52 | 23.52 | -0.72% | 1,004,900 |
| Aug 21, 2026 | 23.68 | 24.06 | 23.12 | 23.69 | 23.69 | -0.63% | 838,607 |
| Aug 20, 2026 | 23.26 | 24.00 | 23.20 | 23.84 | 23.84 | 3.03% | 1,074,793 |
| Aug 19, 2026 | 23.88 | 24.11 | 23.01 | 23.14 | 23.14 | -4.18% | 1,205,300 |
| Aug 18, 2026 | 24.26 | 24.28 | 23.77 | 24.15 | 24.15 | -0.12% | 1,046,800 |
| Aug 17, 2026 | 24.16 | 24.26 | 23.58 | 24.18 | 24.18 | 1.43% | 1,008,200 |
| Aug 14, 2026 | 23.89 | 24.07 | 23.56 | 23.84 | 23.84 | -0.33% | 1,066,507 |
| Aug 13, 2026 | 24.44 | 24.79 | 23.92 | 23.92 | 23.92 | -1.89% | 1,229,500 |
| Aug 12, 2026 | 24.22 | 24.84 | 24.20 | 24.38 | 24.38 | 0.37% | 1,261,800 |
| Aug 11, 2026 | 24.52 | 24.67 | 23.99 | 24.29 | 24.29 | -1.02% | 1,329,700 |
| Aug 10, 2026 | 23.57 | 24.84 | 23.20 | 24.54 | 24.54 | 4.29% | 2,007,600 |
| Aug 7, 2026 | 23.59 | 23.69 | 22.76 | 23.53 | 23.53 | -0.08% | 1,540,500 |
| Aug 6, 2026 | 23.62 | 24.13 | 23.21 | 23.55 | 23.55 | -0.93% | 1,876,040 |
| Aug 5, 2026 | 24.45 | 24.45 | 23.40 | 23.77 | 23.77 | -0.21% | 1,919,500 |
| Aug 4, 2026 | 23.45 | 24.08 | 23.27 | 23.82 | 23.82 | 2.58% | 1,455,780 |
| Aug 3, 2026 | 22.99 | 23.23 | 22.60 | 23.22 | 23.22 | 0.87% | 1,648,500 |
| Jul 31, 2026 | 21.78 | 23.46 | 21.50 | 23.02 | 23.02 | 5.50% | 2,124,402 |
| Jul 30, 2026 | 21.82 | 22.69 | 21.50 | 21.82 | 21.82 | - | 1,518,699 |
| Jul 29, 2026 | 21.23 | 22.05 | 21.23 | 21.82 | 21.82 | 2.49% | 1,470,300 |
| Jul 28, 2026 | 21.02 | 21.60 | 20.67 | 21.29 | 21.29 | 1.28% | 1,042,500 |
| Jul 27, 2026 | 20.26 | 21.15 | 19.78 | 21.02 | 21.02 | 4.37% | 1,199,900 |
| Jul 24, 2026 | 20.60 | 20.60 | 19.73 | 20.14 | 20.14 | -2.38% | 1,058,400 |