Skip to main content
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
18.98
+1.13 (6.33%)
At close: Nov 13, 2026

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.9619.2517.7518.9818.986.33%30,583,653
Nov 12, 202618.2518.8417.8117.8517.850.45%17,171,531
Nov 11, 202617.5617.8417.5417.7717.770.34%9,104,355
Nov 10, 202618.0218.0517.5817.7117.71-0.67%11,761,026
Nov 9, 202618.1118.2817.6817.8317.83-0.11%10,967,442
Nov 6, 202617.8018.3717.6417.8517.85-3.98%13,190,365
Nov 5, 202618.2019.4418.1718.5918.590.87%24,311,573
Nov 4, 202617.8218.4517.8018.4318.431.04%18,912,460
Nov 3, 202617.3718.7017.3018.2418.243.93%22,454,480
Nov 2, 202617.6717.7817.0017.5517.55-1.52%16,464,211
Oct 30, 202617.1018.2416.9917.8217.823.18%21,537,422
Oct 29, 202617.1617.8917.0817.2717.27-0.92%14,684,491
Oct 28, 202616.4017.6315.8817.4317.435.19%20,344,686
Oct 27, 202616.3317.2016.2316.5716.571.41%12,127,958
Oct 26, 202617.1017.1216.2016.3416.34-6.58%14,724,227
Oct 23, 202617.2817.5616.4917.4917.49-0.63%16,103,222
Oct 22, 202617.1017.8016.8517.6017.601.56%15,891,513
Oct 21, 202617.2317.7817.0517.3317.33-0.06%13,863,033
Oct 20, 202617.2217.4717.0817.3417.34-0.34%12,967,765
Oct 19, 202616.4617.6516.1117.4017.404.50%18,643,090
Oct 16, 202617.0317.0716.4116.6516.65-0.36%14,339,370
Oct 15, 202615.2617.1815.0016.7116.715.43%22,029,442
Oct 14, 202616.8816.9015.8115.8515.85-6.21%14,301,273
Oct 13, 202616.2717.0016.2516.9016.904.32%20,170,507
Oct 12, 202615.9416.3815.5816.2016.201.57%8,706,143
Oct 9, 202615.7015.9715.3315.9515.951.46%5,731,842
Oct 8, 202615.5515.9915.5015.7215.721.62%4,279,837
Sep 30, 202615.5615.7515.4615.4715.47-2,579,770
Sep 29, 202615.3115.6715.3015.4715.470.85%2,639,500
Sep 28, 202615.8515.8515.2315.3415.34-3.22%3,345,532
Sep 24, 202616.0016.1515.8115.8515.85-1.37%3,074,100
Sep 23, 202616.1016.1415.8916.0716.07-0.06%3,147,949
Sep 22, 202616.3516.3516.0416.0816.08-1.05%3,731,717
Sep 21, 202616.1116.3116.1016.2516.250.56%3,007,000
Sep 18, 202616.1016.2716.0816.1616.161.19%3,030,430
Sep 17, 202616.1216.4015.8515.9715.97-1.48%3,977,777
Sep 16, 202615.7316.4215.6516.2116.213.05%5,847,000
Sep 15, 202615.5515.9015.4815.7315.730.96%3,747,700
Sep 14, 202615.4015.7215.3515.5815.581.23%3,757,400
Sep 11, 202615.8716.0015.2015.3915.39-3.09%5,857,809
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