KBC Corporation, Ltd. (SHA:688598)
China
· Delayed Price · Currency is CNY 26.16
+0.65 (2.55%)
Mar 10, 2026, 3:00 PM CST
KBC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 25.66 | 26.18 | 25.65 | 26.16 | 26.16 | 2.55% | 4,058,757 |
| Mar 9, 2026 | 25.46 | 25.70 | 24.86 | 25.51 | 25.51 | -1.05% | 3,929,324 |
| Mar 6, 2026 | 25.44 | 26.03 | 25.29 | 25.78 | 25.78 | 1.34% | 3,167,525 |
| Mar 5, 2026 | 25.98 | 26.40 | 25.36 | 25.44 | 25.44 | 0.16% | 4,598,744 |
| Mar 4, 2026 | 25.99 | 26.44 | 25.12 | 25.40 | 25.40 | -3.46% | 6,259,616 |
| Mar 3, 2026 | 27.37 | 28.20 | 26.21 | 26.31 | 26.31 | -3.87% | 6,101,277 |
| Mar 2, 2026 | 28.02 | 28.59 | 27.27 | 27.37 | 27.37 | -3.83% | 4,580,547 |
| Feb 27, 2026 | 27.90 | 28.59 | 27.90 | 28.46 | 28.46 | 1.10% | 3,202,914 |
| Feb 26, 2026 | 28.38 | 28.40 | 27.87 | 28.15 | 28.15 | -0.81% | 3,563,183 |
| Feb 25, 2026 | 27.93 | 28.47 | 27.76 | 28.38 | 28.38 | 1.39% | 3,530,751 |
| Feb 24, 2026 | 28.30 | 28.58 | 27.82 | 27.99 | 27.99 | - | 3,460,158 |
| Feb 13, 2026 | 28.45 | 28.73 | 27.98 | 27.99 | 27.99 | -2.44% | 3,347,033 |
| Feb 12, 2026 | 28.30 | 29.00 | 28.02 | 28.69 | 28.69 | 1.27% | 4,272,385 |
| Feb 11, 2026 | 28.50 | 28.98 | 28.33 | 28.33 | 28.33 | -1.39% | 3,517,737 |
| Feb 10, 2026 | 29.16 | 29.39 | 28.55 | 28.73 | 28.73 | -2.41% | 6,007,255 |
| Feb 9, 2026 | 27.58 | 30.35 | 27.48 | 29.44 | 29.44 | 8.63% | 12,387,290 |
| Feb 6, 2026 | 26.65 | 27.60 | 26.18 | 27.10 | 27.10 | 1.50% | 5,798,083 |
| Feb 5, 2026 | 28.38 | 28.38 | 26.62 | 26.70 | 26.70 | -6.71% | 9,664,302 |
| Feb 4, 2026 | 28.22 | 29.05 | 27.96 | 28.62 | 28.62 | 1.42% | 6,858,300 |
| Feb 3, 2026 | 27.50 | 28.38 | 27.20 | 28.22 | 28.22 | 4.13% | 4,533,533 |
| Feb 2, 2026 | 28.50 | 28.69 | 27.10 | 27.10 | 27.10 | -4.51% | 6,412,671 |
| Jan 30, 2026 | 28.70 | 29.17 | 27.44 | 28.38 | 28.38 | -2.37% | 7,107,844 |
| Jan 29, 2026 | 29.63 | 30.23 | 28.91 | 29.07 | 29.07 | -1.89% | 5,873,704 |
| Jan 28, 2026 | 30.46 | 30.51 | 29.00 | 29.63 | 29.63 | -2.88% | 5,156,030 |
| Jan 27, 2026 | 30.35 | 30.88 | 28.33 | 30.51 | 30.51 | 1.03% | 11,731,480 |
| Jan 26, 2026 | 32.70 | 32.70 | 30.03 | 30.20 | 30.20 | -5.89% | 10,752,040 |
| Jan 23, 2026 | 29.95 | 32.15 | 29.92 | 32.09 | 32.09 | 7.25% | 12,259,990 |
| Jan 22, 2026 | 29.10 | 30.36 | 28.90 | 29.92 | 29.92 | 2.96% | 6,227,566 |
| Jan 21, 2026 | 28.66 | 29.18 | 28.43 | 29.06 | 29.06 | 0.90% | 4,217,588 |
| Jan 20, 2026 | 30.80 | 30.98 | 28.60 | 28.80 | 28.80 | -5.97% | 9,571,392 |
| Jan 19, 2026 | 30.00 | 32.57 | 29.54 | 30.63 | 30.63 | -1.67% | 9,588,572 |
| Jan 16, 2026 | 30.80 | 31.24 | 30.42 | 31.15 | 31.15 | 1.47% | 4,523,623 |
| Jan 15, 2026 | 30.39 | 30.91 | 30.28 | 30.70 | 30.70 | -0.42% | 3,748,600 |
| Jan 14, 2026 | 31.37 | 31.88 | 30.31 | 30.83 | 30.83 | -1.78% | 7,172,599 |
| Jan 13, 2026 | 31.90 | 32.51 | 30.90 | 31.39 | 31.39 | -1.48% | 7,502,523 |
| Jan 12, 2026 | 31.50 | 32.31 | 31.50 | 31.86 | 31.86 | -0.28% | 7,284,264 |
| Jan 9, 2026 | 30.90 | 33.60 | 30.62 | 31.95 | 31.95 | 4.34% | 11,903,930 |
| Jan 8, 2026 | 30.36 | 30.96 | 30.18 | 30.62 | 30.62 | 0.56% | 4,059,038 |
| Jan 7, 2026 | 30.47 | 30.62 | 30.07 | 30.45 | 30.45 | -0.16% | 3,405,399 |
| Jan 6, 2026 | 29.94 | 30.66 | 29.85 | 30.50 | 30.50 | 1.97% | 4,434,264 |
| Jan 5, 2026 | 29.40 | 30.02 | 29.36 | 29.91 | 29.91 | 1.87% | 2,580,042 |
| Dec 31, 2025 | 29.92 | 30.14 | 29.10 | 29.36 | 29.36 | -1.81% | 3,050,414 |
| Dec 30, 2025 | 30.00 | 30.30 | 29.65 | 29.90 | 29.90 | -0.96% | 2,726,002 |
| Dec 29, 2025 | 30.22 | 30.68 | 29.88 | 30.19 | 30.19 | 0.67% | 3,511,191 |
| Dec 26, 2025 | 29.88 | 30.30 | 29.75 | 29.99 | 29.99 | 0.37% | 3,530,683 |
| Dec 25, 2025 | 29.29 | 30.45 | 28.93 | 29.88 | 29.88 | 3.50% | 5,456,303 |
| Dec 24, 2025 | 27.88 | 29.09 | 27.81 | 28.87 | 28.87 | 3.59% | 3,542,249 |
| Dec 23, 2025 | 28.07 | 28.31 | 27.72 | 27.87 | 27.87 | -0.46% | 2,365,630 |
| Dec 22, 2025 | 28.43 | 28.52 | 27.95 | 28.00 | 28.00 | -1.16% | 2,837,758 |
| Dec 19, 2025 | 28.04 | 28.65 | 27.90 | 28.33 | 28.33 | 1.03% | 2,152,257 |
| Dec 18, 2025 | 28.36 | 29.10 | 28.00 | 28.04 | 28.04 | -1.41% | 2,934,558 |
| Dec 17, 2025 | 27.72 | 28.51 | 27.35 | 28.44 | 28.44 | 2.30% | 2,649,031 |
| Dec 16, 2025 | 28.72 | 28.73 | 27.60 | 27.80 | 27.80 | -3.30% | 3,485,599 |
| Dec 15, 2025 | 28.88 | 29.30 | 28.70 | 28.75 | 28.75 | -0.93% | 2,025,977 |
| Dec 12, 2025 | 28.59 | 29.59 | 28.50 | 29.02 | 29.02 | 1.40% | 2,902,503 |
| Dec 11, 2025 | 28.90 | 29.33 | 28.55 | 28.62 | 28.62 | -1.11% | 2,099,321 |
| Dec 10, 2025 | 29.27 | 29.27 | 28.63 | 28.94 | 28.94 | -0.75% | 1,884,206 |
| Dec 9, 2025 | 29.10 | 29.35 | 28.89 | 29.16 | 29.16 | -0.14% | 1,654,077 |
| Dec 8, 2025 | 29.08 | 29.33 | 28.89 | 29.20 | 29.20 | 1.11% | 2,108,607 |
| Dec 5, 2025 | 27.92 | 28.94 | 27.82 | 28.88 | 28.88 | 2.96% | 2,475,211 |
| Dec 4, 2025 | 28.58 | 28.58 | 27.78 | 28.05 | 28.05 | -0.36% | 1,680,592 |
| Dec 3, 2025 | 28.55 | 28.59 | 28.05 | 28.15 | 28.15 | -1.30% | 1,959,169 |
| Dec 2, 2025 | 29.42 | 29.42 | 28.50 | 28.52 | 28.52 | -2.93% | 2,491,126 |
| Dec 1, 2025 | 29.14 | 29.69 | 28.98 | 29.38 | 29.38 | 0.82% | 3,691,200 |
| Nov 28, 2025 | 29.16 | 29.49 | 28.86 | 29.14 | 29.14 | 0.28% | 2,749,077 |
| Nov 27, 2025 | 28.54 | 29.49 | 28.30 | 29.06 | 29.06 | 2.69% | 4,054,757 |
| Nov 26, 2025 | 28.80 | 28.98 | 28.20 | 28.30 | 28.30 | -1.87% | 3,032,217 |
| Nov 25, 2025 | 28.98 | 29.14 | 28.66 | 28.84 | 28.84 | 0.14% | 2,983,735 |
| Nov 24, 2025 | 28.76 | 29.22 | 28.12 | 28.80 | 28.80 | 0.14% | 4,283,681 |
| Nov 21, 2025 | 28.80 | 29.16 | 27.50 | 28.76 | 28.76 | -1.54% | 6,675,583 |
| Nov 20, 2025 | 29.75 | 30.20 | 29.02 | 29.21 | 29.21 | -1.45% | 3,581,897 |
| Nov 19, 2025 | 30.36 | 30.76 | 29.44 | 29.64 | 29.64 | -2.56% | 3,495,059 |
| Nov 18, 2025 | 31.70 | 31.89 | 30.20 | 30.42 | 30.42 | -4.64% | 5,956,018 |
| Nov 17, 2025 | 32.40 | 32.56 | 31.30 | 31.90 | 31.90 | -0.62% | 4,694,166 |
| Nov 14, 2025 | 31.80 | 32.97 | 31.40 | 32.10 | 32.10 | 0.69% | 6,170,604 |
| Nov 13, 2025 | 31.00 | 32.68 | 30.91 | 31.88 | 31.88 | 2.84% | 6,879,660 |
| Nov 12, 2025 | 32.09 | 32.09 | 30.30 | 31.00 | 31.00 | -3.43% | 7,302,166 |
| Nov 11, 2025 | 31.22 | 32.68 | 31.00 | 32.10 | 32.10 | 3.05% | 9,180,935 |
| Nov 10, 2025 | 31.30 | 31.89 | 30.88 | 31.15 | 31.15 | -0.26% | 4,979,417 |
| Nov 7, 2025 | 30.70 | 31.65 | 30.16 | 31.23 | 31.23 | 1.33% | 4,669,586 |
| Nov 6, 2025 | 30.80 | 31.96 | 30.71 | 30.82 | 30.82 | 0.42% | 3,493,667 |
| Nov 5, 2025 | 29.56 | 31.18 | 29.20 | 30.69 | 30.69 | 1.76% | 4,966,461 |
| Nov 4, 2025 | 31.00 | 31.49 | 29.94 | 30.16 | 30.16 | -3.80% | 5,311,126 |
| Nov 3, 2025 | 31.71 | 32.20 | 30.29 | 31.35 | 31.35 | -0.57% | 6,538,650 |
| Oct 31, 2025 | 30.90 | 32.65 | 30.60 | 31.53 | 31.53 | 2.07% | 8,170,843 |
| Oct 30, 2025 | 31.50 | 31.88 | 30.75 | 30.89 | 30.89 | -5.27% | 8,497,894 |
| Oct 29, 2025 | 30.50 | 32.78 | 30.50 | 32.61 | 32.61 | 6.12% | 6,731,219 |
| Oct 28, 2025 | 30.88 | 31.51 | 30.60 | 30.73 | 30.73 | -0.61% | 3,152,396 |
| Oct 27, 2025 | 31.19 | 31.80 | 30.69 | 30.92 | 30.92 | -0.74% | 4,547,396 |
| Oct 24, 2025 | 30.95 | 31.63 | 30.82 | 31.15 | 31.15 | 0.87% | 3,924,019 |
| Oct 23, 2025 | 30.91 | 30.98 | 30.02 | 30.88 | 30.88 | -0.61% | 3,493,496 |
| Oct 22, 2025 | 31.62 | 31.62 | 30.70 | 31.07 | 31.07 | -2.26% | 4,358,636 |
| Oct 21, 2025 | 31.53 | 32.09 | 31.16 | 31.79 | 31.79 | 0.82% | 3,515,206 |
| Oct 20, 2025 | 32.00 | 32.35 | 31.08 | 31.53 | 31.53 | 0.48% | 5,576,628 |
| Oct 17, 2025 | 32.95 | 33.64 | 31.37 | 31.38 | 31.38 | -4.85% | 7,363,651 |
| Oct 16, 2025 | 34.02 | 34.15 | 32.75 | 32.98 | 32.98 | -3.57% | 6,390,354 |
| Oct 15, 2025 | 34.51 | 35.22 | 33.70 | 34.20 | 34.20 | -1.50% | 5,791,731 |
| Oct 14, 2025 | 35.23 | 36.50 | 34.32 | 34.72 | 34.72 | -1.20% | 6,250,364 |
| Oct 13, 2025 | 33.30 | 35.49 | 32.57 | 35.14 | 35.14 | 0.75% | 6,820,810 |
| Oct 10, 2025 | 36.61 | 36.99 | 34.65 | 34.88 | 34.88 | -5.01% | 6,917,392 |