Skip to main content
logo
Shanghai Kaytune Industrial Co.,Ltd (SHE:301001)
China flag China · Delayed Price · Currency is CNY
22.57
+0.64 (2.92%)
Jul 15, 2026, 4:00 PM EDT

SHE:301001 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202622.3822.4021.6821.9521.95-2.62%1,205,369
Jun 25, 202623.0423.3022.2922.5422.54-2.68%1,285,500
Jun 24, 202623.7224.3222.9123.1623.16-4.22%1,549,100
Jun 23, 202623.6724.6823.6724.1824.180.88%1,252,200
Jun 22, 202623.3224.0322.6023.9723.971.22%1,454,097
Jun 18, 202623.8124.1123.2423.6823.68-0.42%1,083,001
Jun 17, 202624.4424.5023.6123.7823.78-2.70%1,146,107
Jun 16, 202624.6724.7323.8024.4424.44-1.05%1,129,100
Jun 15, 202624.8825.5824.6024.7024.700.12%1,310,614
Jun 12, 202624.3025.1224.0824.6724.671.86%1,191,200
Jun 11, 202624.6024.8023.7524.2224.22-2.50%1,145,930
Jun 10, 202625.2225.4624.0424.8424.84-2.51%1,574,300
Jun 9, 202625.1026.0224.3125.4825.482.37%1,804,300
Jun 8, 202625.3726.1624.3124.8924.89-4.12%1,450,100
Jun 5, 202625.3826.3624.8925.9625.963.14%1,904,389
Jun 4, 202625.8626.0825.0325.1725.17-2.67%1,561,585
Jun 3, 202626.7926.8025.5225.8625.86-3.51%1,768,558
Jun 2, 202628.0528.3526.5626.8026.80-4.01%1,589,049
Jun 1, 202626.6228.3926.0327.9227.924.84%2,062,484
May 29, 202626.8727.6026.3726.6326.63-1.19%1,795,321
May 28, 202627.0927.2926.1226.9526.95-0.81%1,513,418
May 27, 202627.9628.1026.4427.1727.17-2.09%1,518,000
May 26, 202628.1128.5527.3527.7527.75-2.12%1,627,200
May 25, 202629.2929.6628.1328.3528.35-1.80%1,969,000
May 22, 202628.8729.1928.1028.8728.870.98%1,524,693
May 21, 202629.9930.3028.3128.5928.59-4.67%1,600,900
May 20, 202630.5430.5529.7729.9929.99-2.69%1,215,100
May 19, 202630.6931.2730.2830.8230.820.29%1,369,588
May 18, 202630.1530.7730.0030.7330.731.62%1,148,107
May 15, 202630.3430.8830.1430.2430.24-0.33%1,415,714
May 14, 202630.6730.8730.1130.3430.34-1.11%1,124,533
May 13, 202630.3930.8530.2330.6830.680.95%1,267,214
May 12, 202631.2631.3830.2330.3930.39-2.75%1,553,772
May 11, 202631.2031.3930.8531.2531.250.16%1,707,300
May 8, 202631.0931.5030.9031.2031.200.16%1,674,685
May 7, 202630.4531.2930.3931.1531.152.30%2,066,749
May 6, 202630.7530.9930.3530.4530.450.20%1,990,600