Shanghai Kai Kai Industry Company Limited (SHA:600272)
China
· Delayed Price · Currency is CNY 12.26
+0.13 (1.07%)
Apr 29, 2026, 3:00 PM CST
SHA:600272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.10 | 12.29 | 12.03 | 12.28 | - | 1.24% | 1,446,100 |
| Apr 28, 2026 | 12.28 | 12.32 | 12.04 | 12.13 | 12.13 | -1.22% | 2,230,400 |
| Apr 27, 2026 | 12.13 | 12.29 | 12.02 | 12.28 | 12.28 | 1.07% | 2,688,300 |
| Apr 24, 2026 | 12.18 | 12.19 | 12.03 | 12.15 | 12.15 | - | 1,557,700 |
| Apr 23, 2026 | 12.18 | 12.27 | 12.07 | 12.15 | 12.15 | -0.16% | 1,943,900 |
| Apr 22, 2026 | 12.17 | 12.26 | 12.05 | 12.17 | 12.17 | -0.65% | 2,444,500 |
| Apr 21, 2026 | 12.32 | 12.39 | 12.16 | 12.25 | 12.25 | -0.73% | 1,941,000 |
| Apr 20, 2026 | 12.34 | 12.37 | 12.23 | 12.34 | 12.34 | 0.57% | 1,869,500 |
| Apr 17, 2026 | 12.41 | 12.46 | 12.22 | 12.27 | 12.27 | -1.76% | 2,659,100 |
| Apr 16, 2026 | 12.55 | 12.56 | 12.31 | 12.49 | 12.49 | -0.95% | 3,373,000 |
| Apr 15, 2026 | 12.55 | 12.72 | 12.40 | 12.61 | 12.61 | 1.12% | 4,036,834 |
| Apr 14, 2026 | 12.44 | 12.53 | 12.21 | 12.47 | 12.47 | 0.56% | 3,354,600 |
| Apr 13, 2026 | 12.54 | 12.55 | 12.26 | 12.40 | 12.40 | -1.27% | 3,872,700 |
| Apr 10, 2026 | 12.66 | 12.85 | 12.40 | 12.56 | 12.56 | -0.79% | 4,868,900 |
| Apr 9, 2026 | 13.10 | 13.18 | 12.64 | 12.66 | 12.66 | -3.80% | 6,248,500 |
| Apr 8, 2026 | 13.30 | 13.30 | 13.00 | 13.16 | 13.16 | -1.13% | 9,855,808 |
| Apr 7, 2026 | 12.90 | 13.62 | 12.60 | 13.31 | 13.31 | 1.06% | 11,660,660 |
| Apr 3, 2026 | 12.72 | 13.50 | 12.51 | 13.17 | 13.17 | 1.93% | 12,411,283 |
| Apr 2, 2026 | 12.79 | 13.05 | 12.73 | 12.92 | 12.92 | 1.17% | 5,253,902 |
| Apr 1, 2026 | 12.83 | 12.92 | 12.63 | 12.77 | 12.77 | 0.16% | 2,935,200 |
| Mar 31, 2026 | 12.85 | 13.05 | 12.71 | 12.75 | 12.75 | -0.78% | 2,271,600 |
| Mar 30, 2026 | 12.99 | 13.07 | 12.71 | 12.85 | 12.85 | -0.85% | 2,873,505 |
| Mar 27, 2026 | 12.48 | 12.97 | 12.48 | 12.96 | 12.96 | 2.37% | 2,542,510 |
| Mar 26, 2026 | 12.73 | 12.90 | 12.57 | 12.66 | 12.66 | -0.16% | 2,294,100 |
| Mar 25, 2026 | 12.50 | 12.74 | 12.47 | 12.68 | 12.68 | 1.36% | 1,872,600 |
| Mar 24, 2026 | 12.02 | 12.52 | 12.02 | 12.51 | 12.51 | 5.30% | 4,165,900 |
| Mar 23, 2026 | 12.51 | 12.55 | 11.77 | 11.88 | 11.88 | -6.24% | 4,316,653 |
| Mar 20, 2026 | 12.91 | 13.04 | 12.66 | 12.67 | 12.67 | -1.86% | 2,451,600 |
| Mar 19, 2026 | 13.13 | 13.24 | 12.88 | 12.91 | 12.91 | -2.34% | 2,305,300 |
| Mar 18, 2026 | 13.05 | 13.23 | 12.97 | 13.22 | 13.22 | 1.30% | 2,193,200 |
| Mar 17, 2026 | 13.25 | 13.28 | 13.04 | 13.05 | 13.05 | -0.91% | 1,846,400 |
| Mar 16, 2026 | 12.98 | 13.22 | 12.90 | 13.17 | 13.17 | 1.07% | 1,726,600 |
| Mar 13, 2026 | 12.95 | 13.18 | 12.93 | 13.03 | 13.03 | 0.08% | 1,586,200 |
| Mar 12, 2026 | 13.21 | 13.25 | 12.98 | 13.02 | 13.02 | -1.44% | 1,790,900 |
| Mar 11, 2026 | 13.27 | 13.32 | 13.16 | 13.21 | 13.21 | -0.60% | 1,855,102 |
| Mar 10, 2026 | 13.21 | 13.32 | 13.12 | 13.29 | 13.29 | 1.53% | 2,051,100 |
| Mar 9, 2026 | 13.07 | 13.20 | 13.00 | 13.09 | 13.09 | -1.13% | 1,857,800 |
| Mar 6, 2026 | 12.88 | 13.25 | 12.83 | 13.24 | 13.24 | 2.72% | 2,855,700 |
| Mar 5, 2026 | 12.93 | 13.03 | 12.86 | 12.89 | 12.89 | 0.78% | 2,309,100 |
| Mar 4, 2026 | 12.76 | 12.92 | 12.61 | 12.79 | 12.79 | -0.23% | 2,660,600 |
| Mar 3, 2026 | 13.12 | 13.29 | 12.77 | 12.82 | 12.82 | -2.66% | 3,875,000 |
| Mar 2, 2026 | 13.56 | 13.56 | 13.08 | 13.17 | 13.17 | -3.66% | 4,128,800 |
| Feb 27, 2026 | 13.65 | 13.75 | 13.57 | 13.67 | 13.67 | -0.36% | 2,801,312 |
| Feb 26, 2026 | 13.90 | 13.97 | 13.69 | 13.72 | 13.72 | -1.22% | 2,660,900 |
| Feb 25, 2026 | 13.96 | 14.02 | 13.86 | 13.89 | 13.89 | -0.22% | 2,464,801 |
| Feb 24, 2026 | 13.65 | 13.92 | 13.65 | 13.92 | 13.92 | 2.50% | 2,769,658 |
| Feb 13, 2026 | 13.70 | 13.75 | 13.56 | 13.58 | 13.58 | -0.51% | 2,081,600 |
| Feb 12, 2026 | 13.87 | 13.87 | 13.58 | 13.65 | 13.65 | -1.52% | 2,996,800 |
| Feb 11, 2026 | 14.03 | 14.14 | 13.85 | 13.86 | 13.86 | -0.79% | 2,151,201 |
| Feb 10, 2026 | 13.95 | 14.01 | 13.85 | 13.97 | 13.97 | 0.22% | 2,808,900 |
| Feb 9, 2026 | 13.83 | 13.96 | 13.82 | 13.94 | 13.94 | 0.80% | 2,969,600 |
| Feb 6, 2026 | 13.87 | 14.17 | 13.82 | 13.83 | 13.83 | -0.36% | 3,824,400 |
| Feb 5, 2026 | 13.84 | 14.02 | 13.84 | 13.88 | 13.88 | -0.14% | 2,608,000 |
| Feb 4, 2026 | 13.79 | 13.98 | 13.77 | 13.90 | 13.90 | 0.72% | 2,498,300 |
| Feb 3, 2026 | 13.71 | 13.84 | 13.67 | 13.80 | 13.80 | 1.32% | 2,708,700 |
| Feb 2, 2026 | 13.72 | 13.95 | 13.61 | 13.62 | 13.62 | -0.73% | 3,349,900 |
| Jan 30, 2026 | 13.85 | 13.91 | 13.62 | 13.72 | 13.72 | -1.01% | 4,030,402 |
| Jan 29, 2026 | 13.96 | 14.05 | 13.61 | 13.86 | 13.86 | -0.65% | 4,562,400 |
| Jan 28, 2026 | 14.35 | 14.40 | 13.91 | 13.95 | 13.95 | -2.31% | 5,020,200 |
| Jan 27, 2026 | 14.60 | 14.60 | 13.88 | 14.28 | 14.28 | -2.19% | 6,250,600 |
| Jan 26, 2026 | 14.50 | 14.75 | 14.28 | 14.60 | 14.60 | -0.61% | 7,814,301 |
| Jan 23, 2026 | 14.80 | 14.88 | 14.62 | 14.69 | 14.69 | 0.89% | 7,845,500 |
| Jan 22, 2026 | 14.19 | 14.58 | 14.13 | 14.56 | 14.56 | 2.46% | 6,877,100 |
| Jan 21, 2026 | 14.16 | 14.21 | 13.97 | 14.21 | 14.21 | 0.42% | 3,650,400 |
| Jan 20, 2026 | 14.23 | 14.34 | 14.10 | 14.15 | 14.15 | -0.63% | 4,721,800 |
| Jan 19, 2026 | 14.10 | 14.27 | 13.98 | 14.24 | 14.24 | 0.35% | 4,421,732 |
| Jan 16, 2026 | 14.41 | 14.48 | 14.08 | 14.19 | 14.19 | -1.18% | 6,375,870 |
| Jan 15, 2026 | 14.76 | 14.76 | 14.32 | 14.36 | 14.36 | -4.01% | 9,740,700 |
| Jan 14, 2026 | 15.05 | 15.21 | 14.77 | 14.96 | 14.96 | -0.47% | 17,689,030 |
| Jan 13, 2026 | 14.53 | 15.22 | 14.30 | 15.03 | 15.03 | 3.66% | 20,710,200 |
| Jan 12, 2026 | 14.31 | 14.50 | 14.20 | 14.50 | 14.50 | 1.33% | 8,684,400 |
| Jan 9, 2026 | 14.20 | 14.32 | 14.04 | 14.31 | 14.31 | 0.99% | 8,256,701 |
| Jan 8, 2026 | 14.00 | 14.23 | 13.96 | 14.17 | 14.17 | 1.50% | 6,790,200 |
| Jan 7, 2026 | 14.01 | 14.12 | 13.88 | 13.96 | 13.96 | -0.50% | 6,205,000 |
| Jan 6, 2026 | 13.95 | 14.20 | 13.91 | 14.03 | 14.03 | 0.57% | 6,420,653 |
| Jan 5, 2026 | 13.60 | 14.03 | 13.57 | 13.95 | 13.95 | 2.35% | 6,283,310 |
| Dec 31, 2025 | 13.79 | 13.79 | 13.52 | 13.63 | 13.63 | -0.58% | 5,293,200 |
| Dec 30, 2025 | 13.80 | 13.90 | 13.51 | 13.71 | 13.71 | -1.15% | 7,292,000 |
| Dec 29, 2025 | 14.36 | 14.41 | 13.81 | 13.87 | 13.87 | -3.61% | 10,578,100 |
| Dec 26, 2025 | 14.22 | 14.63 | 14.21 | 14.39 | 14.39 | 0.42% | 8,325,100 |
| Dec 25, 2025 | 14.30 | 14.43 | 14.13 | 14.33 | 14.33 | 0.28% | 7,788,200 |
| Dec 24, 2025 | 14.15 | 14.31 | 14.11 | 14.29 | 14.29 | -0.07% | 7,264,000 |
| Dec 23, 2025 | 14.38 | 14.48 | 14.10 | 14.30 | 14.30 | -0.90% | 7,353,200 |
| Dec 22, 2025 | 14.76 | 14.76 | 14.34 | 14.43 | 14.43 | -2.70% | 10,994,000 |
| Dec 19, 2025 | 14.79 | 14.96 | 14.43 | 14.83 | 14.83 | -0.20% | 12,971,000 |
| Dec 18, 2025 | 14.01 | 15.17 | 14.01 | 14.86 | 14.86 | 5.09% | 18,962,007 |
| Dec 17, 2025 | 14.14 | 14.49 | 13.88 | 14.14 | 14.14 | -0.35% | 10,053,001 |
| Dec 16, 2025 | 14.48 | 14.90 | 14.16 | 14.19 | 14.19 | -3.01% | 11,360,000 |
| Dec 15, 2025 | 14.50 | 14.79 | 13.83 | 14.63 | 14.63 | 0.90% | 12,900,800 |
| Dec 12, 2025 | 14.72 | 15.13 | 14.49 | 14.50 | 14.50 | -2.29% | 11,211,500 |
| Dec 11, 2025 | 15.81 | 15.85 | 14.81 | 14.84 | 14.84 | -6.90% | 16,220,400 |
| Dec 10, 2025 | 15.50 | 16.10 | 15.42 | 15.94 | 15.94 | 1.46% | 15,701,701 |
| Dec 9, 2025 | 16.64 | 16.84 | 15.60 | 15.71 | 15.71 | -7.04% | 21,924,500 |
| Dec 8, 2025 | 16.55 | 17.39 | 16.33 | 16.90 | 16.90 | 0.24% | 24,386,150 |
| Dec 5, 2025 | 17.05 | 17.50 | 16.33 | 16.86 | 16.86 | -5.70% | 32,129,100 |
| Dec 4, 2025 | 16.40 | 18.18 | 15.82 | 17.88 | 17.88 | 8.17% | 44,270,810 |
| Dec 3, 2025 | 16.69 | 18.40 | 16.18 | 16.53 | 16.53 | -1.20% | 45,647,480 |
| Dec 2, 2025 | 15.00 | 16.73 | 15.00 | 16.73 | 16.73 | 9.99% | 30,580,320 |
| Dec 1, 2025 | 14.69 | 15.50 | 14.49 | 15.21 | 15.21 | 3.05% | 20,480,800 |
| Nov 28, 2025 | 14.60 | 14.95 | 14.33 | 14.76 | 14.76 | -0.81% | 13,605,010 |