Skip to main content
logo
Shanghai Kaytune Industrial Co.,Ltd (SHE:301001)
China flag China · Delayed Price · Currency is CNY
25.80
+0.72 (2.87%)
At close: Sep 4, 2026

SHE:301001 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.1827.5925.1225.8025.802.87%3,339,100
Sep 3, 202625.8026.1025.0225.0825.08-2.53%1,249,400
Sep 2, 202625.7525.9825.2925.7325.73-0.23%1,475,111
Sep 1, 202625.0326.0924.8825.7925.793.04%1,849,860
Aug 31, 202623.9425.1323.9325.0325.033.47%1,518,291
Aug 28, 202624.0524.5323.9424.1924.191.04%1,120,156
Aug 27, 202623.8624.2323.8223.9423.940.17%791,800
Aug 26, 202624.2224.2523.6323.9023.90-0.99%905,800
Aug 25, 202623.4824.1723.1124.1424.142.64%808,200
Aug 24, 202623.9924.0323.0823.5223.52-0.72%1,004,900
Aug 21, 202623.6824.0623.1223.6923.69-0.63%838,607
Aug 20, 202623.2624.0023.2023.8423.843.03%1,074,793
Aug 19, 202623.8824.1123.0123.1423.14-4.18%1,205,300
Aug 18, 202624.2624.2823.7724.1524.15-0.12%1,046,800
Aug 17, 202624.1624.2623.5824.1824.181.43%1,008,200
Aug 14, 202623.8924.0723.5623.8423.84-0.33%1,066,507
Aug 13, 202624.4424.7923.9223.9223.92-1.89%1,229,500
Aug 12, 202624.2224.8424.2024.3824.380.37%1,261,800
Aug 11, 202624.5224.6723.9924.2924.29-1.02%1,329,700
Aug 10, 202623.5724.8423.2024.5424.544.29%2,007,600
Aug 7, 202623.5923.6922.7623.5323.53-0.08%1,540,500
Aug 6, 202623.6224.1323.2123.5523.55-0.93%1,876,040
Aug 5, 202624.4524.4523.4023.7723.77-0.21%1,919,500
Aug 4, 202623.4524.0823.2723.8223.822.58%1,455,780
Aug 3, 202622.9923.2322.6023.2223.220.87%1,648,500
Jul 31, 202621.7823.4621.5023.0223.025.50%2,124,402
Jul 30, 202621.8222.6921.5021.8221.82-1,518,699
Jul 29, 202621.2322.0521.2321.8221.822.49%1,470,300
Jul 28, 202621.0221.6020.6721.2921.291.28%1,042,500
Jul 27, 202620.2621.1519.7821.0221.024.37%1,199,900
Jul 24, 202620.6020.6019.7320.1420.14-2.38%1,058,400
Jul 23, 202620.2720.6319.7320.6320.631.78%1,552,400
Jul 22, 202620.4220.8719.9920.2720.27-1.51%1,114,197
Jul 21, 202620.8821.2019.5120.5820.58-1.44%1,626,297
Jul 20, 202621.9222.6220.4020.8820.88-4.48%1,743,200
Jul 17, 202623.0023.4221.6021.8621.86-4.96%1,526,345
Jul 16, 202622.5723.3622.2623.0023.001.91%1,485,900
Jul 15, 202621.9422.7921.5822.5722.572.92%1,201,300
Jul 14, 202621.7821.9620.9621.9321.932.24%1,101,420
Jul 13, 202622.9022.9021.4321.4521.45-5.59%1,264,100
Jul 10, 202621.7523.0521.3922.7222.724.46%1,478,820
Jul 9, 202621.8922.1221.2321.7521.75-0.46%800,300
Jul 8, 202622.0922.1321.3821.8521.85-1.27%874,450
Jul 7, 202622.6722.8421.9222.1322.13-2.30%971,900
Jul 6, 202623.0323.3122.4322.6522.65-1.65%1,144,400
Jul 3, 202622.6623.2022.3523.0323.033.27%1,561,900
Jul 2, 202622.6223.6122.2122.3022.30-1.33%1,858,200
Jul 1, 202621.4722.9021.4722.6022.604.29%1,646,700
Jun 30, 202621.9722.3721.4321.6721.67-1.37%1,042,900
Jun 29, 202622.1722.1721.1021.9721.970.09%1,432,269