Skip to main content
China Kings Resources Group Co.,Ltd. (SHA:603505)
China flag China · Delayed Price · Currency is CNY
20.55
-0.45 (-2.14%)
At close: Mar 9, 2026

SHA:603505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.7120.8919.9120.5520.55-2.14%16,046,940
Mar 6, 202621.0021.3720.7121.0021.00-0.71%10,515,470
Mar 5, 202622.0022.0020.9421.1521.15-1.49%16,979,869
Mar 4, 202621.3222.0121.3121.4721.47-0.88%17,982,190
Mar 3, 202622.8623.0921.5521.6621.66-4.96%29,605,110
Mar 2, 202622.2923.0921.6522.7922.792.24%41,176,310
Feb 27, 202620.7022.4920.6422.2922.297.01%35,799,250
Feb 26, 202621.1021.1820.5520.8320.830.82%16,676,730
Feb 25, 202619.9120.9319.8820.6620.664.40%24,877,520
Feb 24, 202619.4320.0719.2819.7919.793.29%15,830,970
Feb 13, 202619.3619.5219.0019.1619.16-1.49%9,790,272
Feb 12, 202619.3419.7519.2619.4519.450.73%10,521,990
Feb 11, 202619.1219.6319.0019.3119.311.15%11,828,090
Feb 10, 202619.1919.2518.9919.0919.09-0.37%9,260,145
Feb 9, 202619.3119.3519.0719.1619.160.79%6,942,563
Feb 6, 202618.8019.3318.6119.0119.01-0.11%9,110,561
Feb 5, 202619.2519.4718.8219.0319.03-2.11%9,828,715
Feb 4, 202619.5919.6719.1319.4419.440.05%9,732,839
Feb 3, 202619.3019.5118.9819.4319.432.64%11,142,980
Feb 2, 202619.6719.8518.9318.9318.93-4.73%15,964,560
Jan 30, 202620.3620.5019.3219.8719.87-3.40%20,244,000
Jan 29, 202621.3221.5220.5320.5720.57-3.20%24,338,760
Jan 28, 202620.7721.4420.4621.2521.251.63%24,632,680
Jan 27, 202621.4621.5220.3620.9120.91-2.83%26,244,380
Jan 26, 202620.6021.7420.6021.5221.524.98%35,551,510
Jan 23, 202620.3620.6020.1320.5020.500.99%18,289,520
Jan 22, 202620.1520.6019.9420.3020.300.89%18,696,290
Jan 21, 202619.8620.3719.6020.1220.121.16%17,534,630
Jan 20, 202619.8820.1319.3819.8919.890.05%15,091,040
Jan 19, 202619.1020.1119.0719.8819.883.27%19,080,040
Jan 16, 202619.7719.7719.1219.2519.25-1.13%11,519,230
Jan 15, 202619.2219.7519.1019.4719.471.14%14,263,070
Jan 14, 202619.4519.8519.0919.2519.25-0.36%16,464,494
Jan 13, 202619.1019.7218.9419.3219.321.20%17,236,570
Jan 12, 202619.3919.6618.8319.0919.09-1.85%19,704,470
Jan 9, 202619.3119.6219.2019.4519.450.78%11,772,060
Jan 8, 202619.5219.6419.2619.3019.30-1.13%11,178,052
Jan 7, 202619.4419.6719.0819.5219.521.30%16,331,410
Jan 6, 202618.7319.3918.7219.2719.273.27%20,759,200
Jan 5, 202618.7918.9818.4318.6618.66-0.11%10,852,060
Dec 31, 202518.9219.1018.6318.6818.68-1.63%10,758,480
Dec 30, 202518.7519.2818.6618.9918.990.48%11,194,050
Dec 29, 202519.2119.2318.7318.9018.90-1.46%10,725,500
Dec 26, 202519.2019.2918.8919.1819.18-0.26%12,286,590
Dec 25, 202518.6719.5718.6619.2319.232.61%18,263,720
Dec 24, 202518.8018.8818.4318.7418.740.21%13,799,310
Dec 23, 202518.3318.9118.2718.7018.701.96%14,132,120
Dec 22, 202518.8018.8018.2518.3418.340.38%15,185,390
Dec 19, 202517.9918.3917.7818.2718.272.18%10,454,810
Dec 18, 202517.9618.1817.8717.8817.88-1.22%5,715,756
Dec 17, 202517.6218.1517.6218.1018.102.26%8,276,208
Dec 16, 202518.0018.0017.5617.7017.70-1.50%7,839,184
Dec 15, 202517.8318.1817.7317.9717.970.79%5,556,408
Dec 12, 202518.0518.1417.8017.8317.83-0.67%6,577,559
Dec 11, 202518.3818.5217.9217.9517.95-0.77%8,685,375
Dec 10, 202517.9118.3117.8118.0918.090.78%9,108,025
Dec 9, 202517.8518.1617.6517.9517.950.06%9,272,324
Dec 8, 202517.8618.0517.4417.9417.940.84%14,813,370
Dec 5, 202517.5917.8417.4117.7917.791.19%8,166,550
Dec 4, 202518.1318.2017.5517.5817.58-3.57%14,231,390
Dec 3, 202517.8018.4817.7918.2318.232.36%19,033,250
Dec 2, 202517.8317.8917.5517.8117.81-0.61%7,724,676
Dec 1, 202517.8018.0717.6217.9217.921.70%12,247,170
Nov 28, 202517.7317.8617.5317.6217.62-0.40%8,189,407
Nov 27, 202517.6117.9417.6117.6917.620.34%7,895,994
Nov 26, 202518.0118.0817.6217.6317.56-2.16%9,591,613
Nov 25, 202517.7418.2617.6118.0217.951.81%13,857,240
Nov 24, 202518.2218.2517.5617.7017.63-1.94%15,273,510
Nov 21, 202519.3119.5118.0518.0517.98-8.00%28,074,340
Nov 20, 202519.6120.3519.5619.6219.540.15%24,373,700
Nov 19, 202519.6720.2619.2419.5919.51-1.11%17,643,430
Nov 18, 202519.8620.5719.6519.8119.73-1.88%18,036,850
Nov 17, 202520.2220.6520.0220.1920.11-0.05%15,958,220
Nov 14, 202520.2620.6819.8520.2020.12-1.51%20,716,230
Nov 13, 202519.7021.1419.7020.5120.433.69%33,695,400
Nov 12, 202519.5819.9619.1719.7819.700.25%22,547,700
Nov 11, 202519.8320.2619.5319.7319.65-0.80%22,553,130
Nov 10, 202520.2020.6519.7719.8919.811.12%42,221,490
Nov 7, 202518.8919.9918.8919.6719.594.13%33,252,610
Nov 6, 202518.1219.1018.1218.8918.824.02%23,007,030
Nov 5, 202518.0118.4317.8318.1618.09-0.60%14,231,040
Nov 4, 202518.0018.5117.9318.2718.200.88%14,814,050
Nov 3, 202518.5218.5217.8218.1118.04-1.47%12,963,890
Oct 31, 202518.1218.9718.1218.3818.311.27%20,389,670
Oct 30, 202518.2718.4517.9018.1518.08-0.82%14,715,260
Oct 29, 202518.1018.4217.9118.3018.232.92%19,633,350
Oct 28, 202517.7118.1517.5817.7817.71-0.11%11,539,230
Oct 27, 202517.7717.9417.6317.8017.730.51%8,630,999
Oct 24, 202518.0018.1717.6017.7117.64-1.77%11,671,480
Oct 23, 202517.5518.0317.3018.0317.962.85%10,706,130
Oct 22, 202517.5617.6717.3617.5317.46-1.18%7,706,549
Oct 21, 202517.7118.0917.5417.7417.670.57%9,024,604
Oct 20, 202518.0718.1817.5817.6417.57-0.90%11,486,550
Oct 17, 202518.1718.8917.8017.8017.73-0.78%20,566,130
Oct 16, 202518.6918.7517.8817.9417.87-4.06%16,602,270
Oct 15, 202518.6118.9918.5318.7018.630.75%11,803,610
Oct 14, 202519.3719.5518.4518.5618.49-3.28%19,637,150
Oct 13, 202518.5019.3418.3719.1919.110.52%19,192,780
Oct 10, 202519.2619.4218.9519.0919.01-0.78%13,730,940
Oct 9, 202519.2719.4018.8419.2419.161.26%19,366,050