Skip to main content
logo
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
17.49
-0.11 (-0.63%)
At close: Oct 23, 2026

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.2817.5616.4917.4917.49-0.63%16,120,022
Oct 22, 202617.1017.8016.8517.6017.601.56%15,891,510
Oct 21, 202617.2317.7817.0517.3317.33-0.06%13,863,030
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
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