Skip to main content
logo
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
27.59
+1.03 (3.88%)
At close: Jan 23, 2026

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 202628.2228.6427.8228.0228.02-0.74%24,768,100
Jan 6, 202628.5528.8427.9628.2328.23-1.05%27,043,610
Jan 5, 202627.9128.5627.8628.5328.532.63%22,753,308
Dec 31, 202528.7829.2827.7827.8027.80-3.41%27,910,790
Dec 30, 202529.2229.5528.7428.7828.78-3.52%30,992,900
Dec 29, 202530.2230.2729.3029.8329.83-3.21%41,586,200
Dec 26, 202528.8630.8828.2130.8230.826.72%57,910,770
Dec 25, 202528.5129.8928.1128.8828.88-0.07%41,856,250
Dec 24, 202528.7129.5628.6428.9028.90-1.53%39,905,480
Dec 23, 202528.0029.6827.1829.3529.353.75%50,122,100
Dec 22, 202528.0228.5727.4828.2928.29-0.28%40,364,320
Dec 19, 202526.8128.8026.8128.3728.375.86%49,246,990
Dec 18, 202526.3027.9926.3026.8026.804.16%47,973,700
Dec 17, 202525.2526.1825.2025.7325.732.27%22,996,100
Dec 16, 202526.6026.6024.8225.1625.16-4.77%24,582,351
Dec 15, 202525.9227.1525.2726.4226.423.49%28,973,250
Dec 12, 202526.2726.6625.2425.5325.53-2.67%25,009,610
Dec 11, 202526.9127.3726.1526.2326.23-2.53%24,568,950
Dec 10, 202525.4927.4825.1326.9126.915.57%35,032,370
Dec 9, 202525.8826.1025.4525.4925.49-1.70%15,013,910
Dec 8, 202526.3826.4925.6925.9325.93-0.73%18,350,070
Dec 5, 202526.0126.3825.7026.1226.120.08%22,073,680
Dec 4, 202524.8026.5124.4026.1026.105.24%30,173,360
Dec 3, 202525.4225.9724.6324.8024.80-2.44%18,454,390
Dec 2, 202525.6626.1525.3225.4225.42-1.59%17,413,030
Dec 1, 202526.5026.6325.6025.8325.83-3.40%26,822,400
Nov 28, 202525.5127.1725.2026.7426.744.01%35,086,980
Nov 27, 202525.6426.2125.3725.7125.710.31%22,038,150
Nov 26, 202525.5026.5425.0425.6325.63-0.23%30,875,530
Nov 25, 202523.9026.5423.7325.6925.698.31%42,821,930
Nov 24, 202523.9924.1023.3523.7223.72-16,899,210
Nov 21, 202524.6125.2823.6623.7223.72-6.54%28,966,630
Nov 20, 202526.3426.8525.3025.3825.38-2.08%24,134,400
Nov 19, 202527.0427.4525.8625.9225.92-3.46%30,702,660
Nov 18, 202529.4529.7426.5626.8526.85-10.17%52,932,920
Nov 17, 202529.0830.6828.6329.8929.842.05%65,928,190
Nov 14, 202532.0233.8529.2929.2929.240.48%85,162,470
Nov 13, 202526.0330.8825.8729.1529.1010.92%62,846,460