Skip to main content
logo
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
15.88
-0.39 (-2.40%)
At close: Sep 10, 2026

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202616.2616.2615.8615.8815.88-2.40%3,368,254
Sep 9, 202616.4116.4716.2016.2716.27-1.21%3,592,478
Sep 8, 202616.2616.4716.1216.4716.471.42%3,677,462
Sep 7, 202616.2016.2916.0716.2416.240.68%2,909,534
Sep 4, 202616.4016.7816.0816.1316.13-1.04%4,684,618
Sep 3, 202616.5916.6716.2516.3016.30-1.27%3,349,343
Sep 2, 202616.7316.7316.4216.5116.51-1.84%3,786,841
Sep 1, 202616.8417.0616.8016.8216.82-0.65%4,192,585
Aug 31, 202616.7817.1716.6316.9316.93-0.29%6,305,253
Aug 28, 202616.4917.2516.3616.9816.982.47%9,371,347
Aug 27, 202616.4316.6516.3016.5716.571.84%3,599,468
Aug 26, 202616.4516.5216.1416.2716.270.49%3,788,534
Aug 25, 202615.9416.2815.7516.2416.191.12%3,606,903
Aug 24, 202616.1516.4515.8716.0616.01-1.23%3,703,701
Aug 21, 202616.0416.3515.8116.2616.210.62%3,818,550
Aug 20, 202616.3516.4516.1216.1616.110.12%4,857,256
Aug 19, 202616.8316.8316.0816.1416.09-5.00%7,708,741
Aug 18, 202617.4717.7416.8516.9916.94-4.12%10,495,694
Aug 17, 202616.8717.8716.7117.7217.675.16%9,922,663
Aug 14, 202616.8517.0516.5016.8516.80-4,424,547
Aug 13, 202617.3017.3516.8016.8516.80-2.32%5,496,904
Aug 12, 202617.0017.3616.9917.2517.201.17%4,987,872
Aug 11, 202617.2117.2616.9617.0517.00-1.22%5,013,452
Aug 10, 202616.7117.2816.6617.2617.212.86%7,922,512
Aug 7, 202616.7716.9816.3416.7816.730.30%7,483,339
Aug 6, 202616.7416.9116.5316.7316.68-0.18%6,494,747
Aug 5, 202616.4516.7916.3616.7616.711.88%6,383,952
Aug 4, 202616.2916.5516.2916.4516.400.55%5,530,759
Aug 3, 202615.8916.3815.8916.3616.312.38%5,393,266
Jul 31, 202615.9716.3315.9115.9815.932.04%6,885,059
Jul 30, 202615.8116.0715.6315.6615.61-1.88%5,529,022
Jul 29, 202615.7916.0715.4415.9615.911.08%6,570,100
Jul 28, 202615.7016.1515.6115.7915.74-0.06%5,592,100
Jul 27, 202615.3515.8315.2515.8015.754.08%6,398,995
Jul 24, 202615.6415.8015.1715.1815.13-4.23%5,385,635
Jul 23, 202615.1415.9415.1315.8515.804.07%7,137,662
Jul 22, 202615.3915.6015.0915.2315.18-2.31%5,278,924
Jul 21, 202615.3015.6814.5215.5915.543.04%9,205,871
Jul 20, 202615.9016.1314.8015.1315.08-3.88%9,669,441
Jul 17, 202616.4716.8515.7015.7415.69-4.95%8,617,569
Jul 16, 202616.7817.0216.5116.5616.51-1.95%5,727,401
Jul 15, 202616.8217.2416.6116.8916.84-0.53%6,306,391
Jul 14, 202616.8017.0816.3016.9816.930.35%6,499,701
Jul 13, 202618.1318.1316.8816.9216.87-7.19%9,630,647
Jul 10, 202618.2818.7218.0318.2318.170.61%10,614,244
Jul 9, 202618.4518.6517.4018.1218.06-2.05%12,552,428
Jul 8, 202619.6619.9218.5018.5018.44-6.66%10,382,905
Jul 7, 202621.0021.4819.8019.8219.76-5.17%10,673,452
Jul 6, 202621.6722.4920.9020.9020.84-3.55%13,950,758
Jul 3, 202621.7022.0721.1121.6721.60-0.37%16,455,800