Skip to main content
logo
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
20.56
+0.10 (0.49%)
Mar 26, 2026, 4:00 PM EDT

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202620.4121.0920.2220.5620.560.49%9,767,120
Mar 25, 202620.0920.5620.0920.4620.461.84%6,789,438
Mar 24, 202620.0020.2219.3820.0920.092.60%7,494,609
Mar 23, 202620.3720.7219.4619.5819.58-5.59%11,801,122
Mar 20, 202621.3721.6020.7020.7420.74-2.17%7,428,606
Mar 19, 202621.8921.9421.0921.2021.20-3.85%7,884,972
Mar 18, 202622.1622.3321.6922.0522.05-0.36%7,457,296
Mar 17, 202622.9023.2122.1222.1322.13-3.36%8,278,514
Mar 16, 202622.5823.1922.5222.9022.900.70%6,914,418
Mar 13, 202623.2123.7822.6822.7422.74-3.52%12,629,186
Mar 12, 202623.4324.1223.1423.5723.571.64%12,910,000
Mar 11, 202623.0123.5523.0023.1923.191.00%8,953,687
Mar 10, 202623.0023.2422.7822.9622.961.59%6,661,097
Mar 9, 202623.0923.0922.1222.6022.60-1.95%9,651,600
Mar 6, 202622.6523.1522.5623.0523.051.14%8,114,933
Mar 5, 202623.2023.3622.5522.7922.79-2.02%16,962,360
Mar 4, 202623.5124.1423.1823.2623.26-2.06%10,292,800
Mar 3, 202625.5525.8523.7323.7523.75-7.05%16,977,350
Mar 2, 202625.6126.1625.3725.5525.55-1.99%11,914,350
Feb 27, 202626.1226.2425.9226.0726.07-0.87%8,386,174
Feb 26, 202626.2426.4726.0026.3026.300.23%10,717,290
Feb 25, 202625.5826.4325.3526.2426.242.78%15,511,500
Feb 24, 202624.9425.5824.9425.5325.533.36%10,212,470
Feb 13, 202624.9025.3024.7024.7024.70-1.12%7,115,580
Feb 12, 202625.1125.4724.9624.9824.98-1.23%8,653,855
Feb 11, 202625.0725.5024.9225.2925.290.80%9,321,135
Feb 10, 202625.1925.3524.9425.0925.09-0.28%8,251,111
Feb 9, 202625.3025.4724.9425.1625.160.44%10,958,530
Feb 6, 202624.0325.2723.9625.0525.053.43%13,926,210
Feb 5, 202624.7724.9024.2224.2224.22-2.73%7,407,617
Feb 4, 202624.5625.0924.3524.9024.901.55%10,751,920
Feb 3, 202624.2024.5524.0624.5224.522.55%8,090,505
Feb 2, 202624.7325.0023.9123.9123.91-4.36%11,278,004
Jan 30, 202624.8025.0424.0225.0025.000.28%14,698,630
Jan 29, 202625.6025.8724.8724.9324.93-3.56%15,793,850
Jan 28, 202625.5626.1725.3225.8525.850.78%12,920,320
Jan 27, 202626.1426.2225.1025.6525.65-2.36%18,571,880
Jan 26, 202627.5227.5726.0826.2726.27-4.78%23,964,610
Jan 23, 202626.6027.6826.4027.5927.593.88%29,437,626
Jan 22, 202627.5127.5526.2726.5626.56-4.05%30,269,010
Jan 21, 202626.6327.7726.3027.6827.681.80%16,932,210
Jan 20, 202627.7927.9726.9227.1927.19-2.79%15,593,770
Jan 19, 202627.7728.5327.4627.9727.970.18%17,348,360
Jan 16, 202627.6028.2027.1327.9227.921.20%20,484,450
Jan 15, 202626.9527.7926.7627.5927.591.85%15,794,883
Jan 14, 202627.7728.2626.6627.0927.09-2.80%31,236,530
Jan 13, 202629.4429.6527.6627.8727.87-5.17%36,872,040
Jan 12, 202628.3329.4227.4129.3929.394.00%43,603,540
Jan 9, 202628.3028.8727.8228.2628.26-0.25%25,367,680
Jan 8, 202627.9528.8127.8528.3328.331.11%25,290,640