Skip to main content
China Kings Resources Group Co.,Ltd. (SHA:603505)
China flag China · Delayed Price · Currency is CNY
17.70
+0.21 (1.20%)
Apr 29, 2026, 3:00 PM CST

SHA:603505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1017.6216.8917.56-0.40%14,198,395
Apr 28, 202618.0018.0017.3317.4917.49-2.89%14,412,420
Apr 27, 202617.8018.1717.6918.0118.011.07%11,437,770
Apr 24, 202617.6817.9317.4817.8217.820.51%10,786,850
Apr 23, 202618.2818.4117.7117.7317.73-3.06%16,813,200
Apr 22, 202618.0818.4118.0318.2918.290.55%12,240,050
Apr 21, 202618.0218.3317.8818.1918.191.00%11,823,980
Apr 20, 202617.8818.1517.7318.0118.010.90%14,075,020
Apr 17, 202617.7417.9117.6717.8517.850.28%9,555,620
Apr 16, 202617.6317.8617.5617.8017.801.08%8,412,489
Apr 15, 202617.6817.9117.5317.6117.610.17%9,827,757
Apr 14, 202617.6417.7117.3417.5817.58-0.23%12,424,050
Apr 13, 202617.4117.7317.3717.6217.620.28%9,405,628
Apr 10, 202617.8718.1017.5017.5717.57-1.40%14,972,610
Apr 9, 202617.8517.8717.6217.8217.82-1.00%7,600,027
Apr 8, 202617.7718.0217.7018.0018.003.15%14,630,040
Apr 7, 202617.3617.7017.3617.4517.450.40%4,659,323
Apr 3, 202617.7117.7817.3017.3817.38-1.81%5,618,435
Apr 2, 202618.1118.1217.5517.7017.70-1.99%7,947,275
Apr 1, 202618.0118.2317.9218.0618.061.63%7,108,331
Mar 31, 202618.2018.3217.7417.7717.77-2.79%10,674,510
Mar 30, 202617.9018.8817.8318.2818.281.90%14,372,880
Mar 27, 202617.4718.2017.4217.9417.941.64%10,207,912
Mar 26, 202617.7018.1017.5317.6517.65-0.73%11,806,950
Mar 25, 202617.5017.8417.5017.7817.781.83%8,911,994
Mar 24, 202617.6017.6917.0217.4617.461.33%11,465,644
Mar 23, 202617.9618.1417.0617.2317.23-4.44%17,648,520
Mar 20, 202618.3318.6117.9818.0318.03-1.37%9,818,066
Mar 19, 202619.0819.1718.2618.2818.28-5.19%19,780,740
Mar 18, 202619.2219.3819.0019.2819.280.31%9,545,803
Mar 17, 202619.9220.1819.1519.2219.22-3.13%12,738,240
Mar 16, 202620.7920.9719.7719.8419.84-5.07%17,362,042
Mar 13, 202620.9621.6520.7020.9020.90-1.51%14,172,790
Mar 12, 202621.5021.5020.9021.2221.22-0.75%14,760,290
Mar 11, 202620.6521.4520.5521.3821.383.84%19,840,910
Mar 10, 202620.7720.8820.4320.5920.590.19%13,043,860
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