Kale Environment Technology (Shanghai) Co., Ltd. (SHE:301070)
China · Delayed Price · Currency is CNY 51.99
-0.14 (-0.27%)
At close: Sep 12, 2025
SHE:301070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.77 | 52.67 | 50.83 | 51.99 | - | -0.27% | 3,338,595 |
| Sep 11, 2025 | 50.59 | 53.48 | 50.59 | 52.13 | - | 3.51% | 5,131,376 |
| Sep 10, 2025 | 51.01 | 51.85 | 49.90 | 50.36 | - | -0.75% | 2,341,266 |
| Sep 9, 2025 | 51.00 | 52.47 | 50.01 | 50.74 | - | -0.63% | 3,366,423 |
| Sep 8, 2025 | 49.80 | 51.34 | 49.47 | 51.06 | - | 2.53% | 3,832,860 |
| Sep 5, 2025 | 47.81 | 49.80 | 47.16 | 49.80 | - | 4.91% | 3,795,780 |
| Sep 4, 2025 | 47.03 | 49.28 | 46.52 | 47.47 | - | 0.96% | 4,119,080 |
| Sep 3, 2025 | 48.04 | 49.10 | 46.88 | 47.02 | - | -1.65% | 3,045,640 |
| Sep 2, 2025 | 49.59 | 49.79 | 47.30 | 47.81 | - | -3.98% | 3,941,159 |
| Sep 1, 2025 | 50.65 | 51.49 | 49.48 | 49.79 | - | -1.09% | 4,387,039 |
| Aug 29, 2025 | 48.14 | 50.98 | 47.51 | 50.34 | - | 5.12% | 5,137,685 |
| Aug 28, 2025 | 48.13 | 48.95 | 46.21 | 47.89 | - | -0.54% | 4,238,487 |
| Aug 27, 2025 | 50.38 | 52.67 | 48.01 | 48.15 | - | -4.82% | 7,969,696 |
| Aug 26, 2025 | 49.06 | 50.99 | 47.88 | 50.59 | - | 5.79% | 6,260,484 |
| Aug 25, 2025 | 46.35 | 48.67 | 46.31 | 47.82 | - | 3.02% | 4,624,206 |
| Aug 22, 2025 | 46.56 | 46.97 | 46.20 | 46.42 | - | -0.30% | 2,521,580 |
| Aug 21, 2025 | 46.80 | 48.50 | 46.39 | 46.56 | - | -0.77% | 3,590,022 |
| Aug 20, 2025 | 47.58 | 47.86 | 46.30 | 46.92 | - | -1.41% | 3,054,399 |
| Aug 19, 2025 | 46.10 | 48.06 | 45.50 | 47.59 | - | 3.03% | 4,577,954 |
| Aug 18, 2025 | 45.50 | 47.10 | 45.11 | 46.19 | - | 1.96% | 3,845,761 |
| Aug 15, 2025 | 44.40 | 45.55 | 44.40 | 45.30 | - | 1.18% | 2,091,970 |
| Aug 14, 2025 | 45.90 | 46.13 | 44.68 | 44.77 | - | -2.57% | 3,288,690 |
| Aug 13, 2025 | 43.80 | 46.49 | 43.80 | 45.95 | - | 4.41% | 4,843,534 |
| Aug 12, 2025 | 44.40 | 44.50 | 43.35 | 44.01 | - | -0.88% | 2,169,700 |
| Aug 11, 2025 | 44.19 | 44.85 | 43.77 | 44.40 | - | 1.39% | 2,525,340 |
| Aug 8, 2025 | 45.00 | 45.00 | 43.77 | 43.79 | - | -2.73% | 2,203,180 |
| Aug 7, 2025 | 44.10 | 45.37 | 44.10 | 45.02 | - | 1.49% | 2,683,295 |
| Aug 6, 2025 | 44.08 | 44.44 | 43.77 | 44.36 | - | 0.20% | 1,774,325 |
| Aug 5, 2025 | 44.24 | 44.54 | 43.98 | 44.27 | - | 0.07% | 1,432,260 |
| Aug 4, 2025 | 43.69 | 44.26 | 43.05 | 44.24 | - | 0.14% | 1,899,565 |
| Aug 1, 2025 | 44.65 | 45.24 | 43.47 | 44.18 | - | -1.89% | 2,731,240 |
| Jul 31, 2025 | 44.10 | 45.97 | 44.03 | 45.03 | - | 1.26% | 3,887,310 |
| Jul 30, 2025 | 44.30 | 44.80 | 43.84 | 44.47 | - | 0.25% | 3,204,750 |
| Jul 29, 2025 | 45.00 | 46.48 | 43.62 | 44.36 | - | -3.57% | 6,095,830 |
| Jul 28, 2025 | 48.24 | 48.72 | 45.82 | 46.00 | - | -6.31% | 6,275,400 |
| Jul 25, 2025 | 50.40 | 52.80 | 49.01 | 49.10 | - | -0.55% | 6,254,258 |
| Jul 24, 2025 | 48.28 | 49.37 | 47.23 | 49.37 | - | 3.41% | 4,501,660 |
| Jul 23, 2025 | 46.70 | 48.82 | 46.01 | 47.74 | - | 1.79% | 4,223,160 |
| Jul 22, 2025 | 45.47 | 48.69 | 45.00 | 46.90 | - | 2.65% | 5,334,660 |
| Jul 21, 2025 | 46.50 | 47.23 | 45.32 | 45.69 | - | 1.99% | 3,421,520 |
| Jul 18, 2025 | 45.64 | 45.64 | 43.96 | 44.80 | - | -0.69% | 2,805,260 |
| Jul 17, 2025 | 44.10 | 46.00 | 43.72 | 45.11 | - | 2.41% | 3,646,060 |
| Jul 16, 2025 | 43.21 | 45.57 | 43.21 | 44.05 | - | 0.89% | 3,206,820 |
| Jul 15, 2025 | 43.82 | 44.68 | 42.93 | 43.66 | - | -1.22% | 3,324,681 |
| Jul 14, 2025 | 47.41 | 47.78 | 42.91 | 44.20 | - | -6.89% | 6,474,412 |
| Jul 11, 2025 | 47.80 | 48.05 | 46.16 | 47.47 | - | -0.69% | 4,463,420 |
| Jul 10, 2025 | 42.13 | 49.66 | 41.90 | 47.80 | - | 13.62% | 9,507,199 |
| Jul 9, 2025 | 42.82 | 43.09 | 42.01 | 42.07 | - | -1.68% | 1,698,380 |
| Jul 8, 2025 | 42.61 | 42.95 | 42.39 | 42.79 | - | -0.19% | 1,612,389 |
| Jul 7, 2025 | 42.29 | 42.88 | 41.78 | 42.87 | - | 0.97% | 1,557,132 |