Skip to main content
KBC Corporation, Ltd. (SHA:688598)
China flag China · Delayed Price · Currency is CNY
24.84
-0.07 (-0.28%)
Apr 30, 2026, 10:35 AM CST

KBC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.1725.2624.1524.9124.912.01%5,227,358
Apr 28, 202624.8625.7624.2124.4224.42-1.77%4,881,396
Apr 27, 202623.4025.0123.3324.8624.866.15%7,426,025
Apr 24, 202623.6023.6922.9823.4223.42-1.06%4,862,414
Apr 23, 202624.2424.2623.5323.6723.67-1.99%4,661,273
Apr 22, 202624.2824.6523.9824.1524.15-0.25%3,675,984
Apr 21, 202624.2624.8024.0324.2124.210.62%4,662,597
Apr 20, 202623.7024.1823.6224.0624.060.88%3,150,674
Apr 17, 202623.4224.0823.3323.8523.851.15%3,172,461
Apr 16, 202623.5623.7423.2623.5823.581.20%2,967,291
Apr 15, 202623.5023.6523.2123.3023.30-0.60%2,648,798
Apr 14, 202623.2423.4723.0723.4423.441.43%3,163,460
Apr 13, 202622.6623.3822.5323.1123.111.49%3,276,117
Apr 10, 202622.6323.2022.5722.7722.771.29%3,040,369
Apr 9, 202622.8022.8022.2622.4822.48-1.71%2,842,831
Apr 8, 202622.3522.9122.3522.8722.874.67%3,903,626
Apr 7, 202621.4922.0821.1021.8521.853.07%3,624,542
Apr 3, 202622.0222.1021.1321.2021.20-3.64%3,806,788
Apr 2, 202623.0023.0121.8122.0022.00-4.39%4,360,110
Apr 1, 202622.6823.0322.4723.0123.013.51%4,032,502
Mar 31, 202623.0323.3322.1922.2322.23-3.72%3,713,073
Mar 30, 202623.7023.7822.8023.0923.09-3.15%4,712,229
Mar 27, 202623.0024.0522.8623.8423.842.19%3,634,458
Mar 26, 202623.9624.1023.1923.3323.33-2.18%3,042,875
Mar 25, 202623.6924.2623.6923.8523.850.46%3,983,813
Mar 24, 202623.5623.8922.5223.7423.741.93%4,766,387
Mar 23, 202624.2024.7623.1823.2923.29-5.52%6,258,217
Mar 20, 202625.3126.1524.6324.6524.65-2.41%8,211,570
Mar 19, 202625.3025.6025.0125.2625.26-1.29%3,009,728
Mar 18, 202625.6125.8625.1725.5925.590.12%3,037,386
Mar 17, 202626.3026.8925.5225.5625.56-3.29%3,859,041
Mar 16, 202626.6026.9726.2626.4326.43-0.94%4,145,348
Mar 13, 202626.4927.4226.4726.6826.68-0.26%4,267,643
Mar 12, 202626.3526.8526.2526.7526.751.56%3,961,564
Mar 11, 202626.2726.8826.1026.3426.340.69%4,165,289
Mar 10, 202625.6626.1825.6526.1626.162.55%4,058,757
Mar 9, 202625.4625.7024.8625.5125.51-1.05%3,929,324
Mar 6, 202625.4426.0325.2925.7825.781.34%3,167,525
Mar 5, 202625.9826.4025.3625.4425.440.16%4,598,744
Mar 4, 202625.9926.4425.1225.4025.40-3.46%6,259,616
Mar 3, 202627.3728.2026.2126.3126.31-3.87%6,101,277
Mar 2, 202628.0228.5927.2727.3727.37-3.83%4,580,547
Feb 27, 202627.9028.5927.9028.4628.461.10%3,202,914
Feb 26, 202628.3828.4027.8728.1528.15-0.81%3,563,183
Feb 25, 202627.9328.4727.7628.3828.381.39%3,530,751
Feb 24, 202628.3028.5827.8227.9927.99-3,460,158
Feb 13, 202628.4528.7327.9827.9927.99-2.44%3,347,033
Feb 12, 202628.3029.0028.0228.6928.691.27%4,272,385
Feb 11, 202628.5028.9828.3328.3328.33-1.39%3,517,737
Feb 10, 202629.1629.3928.5528.7328.73-2.41%6,007,255
Feb 9, 202627.5830.3527.4829.4429.448.63%12,387,290
Feb 6, 202626.6527.6026.1827.1027.101.50%5,798,083
Feb 5, 202628.3828.3826.6226.7026.70-6.71%9,664,302
Feb 4, 202628.2229.0527.9628.6228.621.42%6,858,300
Feb 3, 202627.5028.3827.2028.2228.224.13%4,533,533
Feb 2, 202628.5028.6927.1027.1027.10-4.51%6,412,671
Jan 30, 202628.7029.1727.4428.3828.38-2.37%7,107,844
Jan 29, 202629.6330.2328.9129.0729.07-1.89%5,873,704
Jan 28, 202630.4630.5129.0029.6329.63-2.88%5,156,030
Jan 27, 202630.3530.8828.3330.5130.511.03%11,731,480
Jan 26, 202632.7032.7030.0330.2030.20-5.89%10,752,040
Jan 23, 202629.9532.1529.9232.0932.097.25%12,259,990
Jan 22, 202629.1030.3628.9029.9229.922.96%6,227,566
Jan 21, 202628.6629.1828.4329.0629.060.90%4,217,588
Jan 20, 202630.8030.9828.6028.8028.80-5.97%9,571,392
Jan 19, 202630.0032.5729.5430.6330.63-1.67%9,588,572
Jan 16, 202630.8031.2430.4231.1531.151.47%4,523,623
Jan 15, 202630.3930.9130.2830.7030.70-0.42%3,748,600
Jan 14, 202631.3731.8830.3130.8330.83-1.78%7,172,599
Jan 13, 202631.9032.5130.9031.3931.39-1.48%7,502,523
Jan 12, 202631.5032.3131.5031.8631.86-0.28%7,284,264
Jan 9, 202630.9033.6030.6231.9531.954.34%11,903,930
Jan 8, 202630.3630.9630.1830.6230.620.56%4,059,038
Jan 7, 202630.4730.6230.0730.4530.45-0.16%3,405,399
Jan 6, 202629.9430.6629.8530.5030.501.97%4,434,264
Jan 5, 202629.4030.0229.3629.9129.911.87%2,580,042
Dec 31, 202529.9230.1429.1029.3629.36-1.81%3,050,414
Dec 30, 202530.0030.3029.6529.9029.90-0.96%2,726,002
Dec 29, 202530.2230.6829.8830.1930.190.67%3,511,191
Dec 26, 202529.8830.3029.7529.9929.990.37%3,530,683
Dec 25, 202529.2930.4528.9329.8829.883.50%5,456,303
Dec 24, 202527.8829.0927.8128.8728.873.59%3,542,249
Dec 23, 202528.0728.3127.7227.8727.87-0.46%2,365,630
Dec 22, 202528.4328.5227.9528.0028.00-1.16%2,837,758
Dec 19, 202528.0428.6527.9028.3328.331.03%2,152,257
Dec 18, 202528.3629.1028.0028.0428.04-1.41%2,934,558
Dec 17, 202527.7228.5127.3528.4428.442.30%2,649,031
Dec 16, 202528.7228.7327.6027.8027.80-3.30%3,485,599
Dec 15, 202528.8829.3028.7028.7528.75-0.93%2,025,977
Dec 12, 202528.5929.5928.5029.0229.021.40%2,902,503
Dec 11, 202528.9029.3328.5528.6228.62-1.11%2,099,321
Dec 10, 202529.2729.2728.6328.9428.94-0.75%1,884,206
Dec 9, 202529.1029.3528.8929.1629.16-0.14%1,654,077
Dec 8, 202529.0829.3328.8929.2029.201.11%2,108,607
Dec 5, 202527.9228.9427.8228.8828.882.96%2,475,211
Dec 4, 202528.5828.5827.7828.0528.05-0.36%1,680,592
Dec 3, 202528.5528.5928.0528.1528.15-1.30%1,959,169
Dec 2, 202529.4229.4228.5028.5228.52-2.93%2,491,126
Dec 1, 202529.1429.6928.9829.3829.380.82%3,691,200
Nov 28, 202529.1629.4928.8629.1429.140.28%2,749,077