Skip to main content
Shanghai Kai Kai Industry Company Limited (SHA:600272)
China flag China · Delayed Price · Currency is CNY
13.09
-0.15 (-1.13%)
At close: Mar 9, 2026

SHA:600272 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.0713.2013.0013.11--0.98%1,543,700
Mar 6, 202612.8813.2512.8313.2413.242.72%2,855,700
Mar 5, 202612.9313.0312.8612.8912.890.78%2,309,100
Mar 4, 202612.7612.9212.6112.7912.79-0.23%2,660,600
Mar 3, 202613.1213.2912.7712.8212.82-2.66%3,875,000
Mar 2, 202613.5613.5613.0813.1713.17-3.66%4,128,800
Feb 27, 202613.6513.7513.5713.6713.67-0.36%2,801,312
Feb 26, 202613.9013.9713.6913.7213.72-1.22%2,660,900
Feb 25, 202613.9614.0213.8613.8913.89-0.22%2,464,801
Feb 24, 202613.6513.9213.6513.9213.922.50%2,769,658
Feb 13, 202613.7013.7513.5613.5813.58-0.51%2,081,600
Feb 12, 202613.8713.8713.5813.6513.65-1.52%2,996,800
Feb 11, 202614.0314.1413.8513.8613.86-0.79%2,151,201
Feb 10, 202613.9514.0113.8513.9713.970.22%2,808,900
Feb 9, 202613.8313.9613.8213.9413.940.80%2,969,600
Feb 6, 202613.8714.1713.8213.8313.83-0.36%3,824,400
Feb 5, 202613.8414.0213.8413.8813.88-0.14%2,608,000
Feb 4, 202613.7913.9813.7713.9013.900.72%2,498,300
Feb 3, 202613.7113.8413.6713.8013.801.32%2,708,700
Feb 2, 202613.7213.9513.6113.6213.62-0.73%3,349,900
Jan 30, 202613.8513.9113.6213.7213.72-1.01%4,030,402
Jan 29, 202613.9614.0513.6113.8613.86-0.65%4,562,400
Jan 28, 202614.3514.4013.9113.9513.95-2.31%5,020,200
Jan 27, 202614.6014.6013.8814.2814.28-2.19%6,250,600
Jan 26, 202614.5014.7514.2814.6014.60-0.61%7,814,301
Jan 23, 202614.8014.8814.6214.6914.690.89%7,845,500
Jan 22, 202614.1914.5814.1314.5614.562.46%6,877,100
Jan 21, 202614.1614.2113.9714.2114.210.42%3,650,400
Jan 20, 202614.2314.3414.1014.1514.15-0.63%4,721,800
Jan 19, 202614.1014.2713.9814.2414.240.35%4,421,732
Jan 16, 202614.4114.4814.0814.1914.19-1.18%6,375,870
Jan 15, 202614.7614.7614.3214.3614.36-4.01%9,740,700
Jan 14, 202615.0515.2114.7714.9614.96-0.47%17,689,030
Jan 13, 202614.5315.2214.3015.0315.033.66%20,710,200
Jan 12, 202614.3114.5014.2014.5014.501.33%8,684,400
Jan 9, 202614.2014.3214.0414.3114.310.99%8,256,701
Jan 8, 202614.0014.2313.9614.1714.171.50%6,790,200
Jan 7, 202614.0114.1213.8813.9613.96-0.50%6,205,000
Jan 6, 202613.9514.2013.9114.0314.030.57%6,420,653
Jan 5, 202613.6014.0313.5713.9513.952.35%6,283,310
Dec 31, 202513.7913.7913.5213.6313.63-0.58%5,293,200
Dec 30, 202513.8013.9013.5113.7113.71-1.15%7,292,000
Dec 29, 202514.3614.4113.8113.8713.87-3.61%10,578,100
Dec 26, 202514.2214.6314.2114.3914.390.42%8,325,100
Dec 25, 202514.3014.4314.1314.3314.330.28%7,788,200
Dec 24, 202514.1514.3114.1114.2914.29-0.07%7,264,000
Dec 23, 202514.3814.4814.1014.3014.30-0.90%7,353,200
Dec 22, 202514.7614.7614.3414.4314.43-2.70%10,994,000
Dec 19, 202514.7914.9614.4314.8314.83-0.20%12,971,000
Dec 18, 202514.0115.1714.0114.8614.865.09%18,962,007
Dec 17, 202514.1414.4913.8814.1414.14-0.35%10,053,001
Dec 16, 202514.4814.9014.1614.1914.19-3.01%11,360,000
Dec 15, 202514.5014.7913.8314.6314.630.90%12,900,800
Dec 12, 202514.7215.1314.4914.5014.50-2.29%11,211,500
Dec 11, 202515.8115.8514.8114.8414.84-6.90%16,220,400
Dec 10, 202515.5016.1015.4215.9415.941.46%15,701,701
Dec 9, 202516.6416.8415.6015.7115.71-7.04%21,924,500
Dec 8, 202516.5517.3916.3316.9016.900.24%24,386,150
Dec 5, 202517.0517.5016.3316.8616.86-5.70%32,129,100
Dec 4, 202516.4018.1815.8217.8817.888.17%44,270,810
Dec 3, 202516.6918.4016.1816.5316.53-1.20%45,647,480
Dec 2, 202515.0016.7315.0016.7316.739.99%30,580,320
Dec 1, 202514.6915.5014.4915.2115.213.05%20,480,800
Nov 28, 202514.6014.9514.3314.7614.76-0.81%13,605,010
Nov 27, 202515.2115.3414.3014.8814.88-6.12%27,430,210
Nov 26, 202514.7916.2714.7215.8515.857.17%39,170,100
Nov 25, 202514.7715.1614.5314.7914.79-0.07%22,410,100
Nov 24, 202514.1915.3013.9514.8014.806.40%26,338,890
Nov 21, 202514.1214.9213.8213.9113.91-4.60%19,334,551
Nov 20, 202514.0014.9913.6614.5814.584.14%25,430,210
Nov 19, 202514.3814.5613.9214.0014.00-2.78%14,193,540
Nov 18, 202514.7514.8814.2214.4014.40-2.90%16,667,500
Nov 17, 202515.0015.1914.6014.8314.83-4.14%31,254,840
Nov 14, 202514.0815.4714.0715.4715.4710.03%19,857,180
Nov 13, 202513.9214.1013.6614.0614.060.93%8,253,100
Nov 12, 202513.9714.2613.8913.9313.93-0.29%10,866,540
Nov 11, 202513.6314.1313.5013.9713.972.42%11,030,170
Nov 10, 202513.4913.9513.4113.6413.640.81%6,808,700
Nov 7, 202513.6013.6013.3613.5313.530.15%3,036,200
Nov 6, 202513.5613.6313.3313.5113.51-0.37%3,662,800
Nov 5, 202513.3613.6613.3613.5613.560.44%4,429,083
Nov 4, 202513.4413.6513.3213.5013.500.52%4,237,000
Nov 3, 202513.4113.5513.3013.4313.430.52%3,478,001
Oct 31, 202513.3013.3813.2013.3613.361.37%3,524,801
Oct 30, 202513.1313.3713.1313.1813.18-0.15%2,112,600
Oct 29, 202513.3413.3713.1513.2013.20-0.83%2,740,200
Oct 28, 202513.3313.4213.2113.3113.310.30%3,183,302
Oct 27, 202513.3713.3713.0713.2713.27-0.08%3,838,801
Oct 24, 202513.4413.5013.2113.2813.28-1.56%5,711,771
Oct 23, 202513.3013.9213.1813.4913.492.20%9,567,070
Oct 22, 202513.0613.4512.9513.2013.201.15%6,272,251
Oct 21, 202512.7513.2512.7513.0513.051.71%3,934,510
Oct 20, 202512.8412.8712.7012.8312.830.86%1,858,300
Oct 17, 202512.8312.8812.7212.7212.72-0.70%1,757,152
Oct 16, 202512.7812.9412.7512.8112.810.08%2,689,498
Oct 15, 202512.6312.8012.5012.8012.801.35%2,218,400
Oct 14, 202512.6812.7712.6012.6312.63-0.32%2,026,100
Oct 13, 202512.5412.7212.4212.6712.67-1.17%2,339,749
Oct 10, 202512.7012.8712.6812.8212.820.87%2,381,700
Oct 9, 202512.6612.7212.5312.7112.710.16%2,098,201