Konka Group Co., Ltd. (SHE:000016)
China
· Delayed Price · Currency is CNY 3.450
-0.090 (-2.54%)
At close: Mar 9, 2026
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.45 | 3.48 | 3.37 | 3.45 | 3.45 | -2.54% | 46,644,460 |
| Mar 6, 2026 | 3.51 | 3.54 | 3.47 | 3.54 | 3.54 | -0.28% | 33,241,230 |
| Mar 5, 2026 | 3.53 | 3.73 | 3.53 | 3.55 | 3.55 | 2.60% | 53,908,730 |
| Mar 4, 2026 | 3.47 | 3.54 | 3.44 | 3.46 | 3.46 | -1.14% | 34,428,062 |
| Mar 3, 2026 | 3.67 | 3.70 | 3.49 | 3.50 | 3.50 | -4.63% | 43,747,940 |
| Mar 2, 2026 | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | -3.93% | 42,330,860 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.79 | 3.82 | 3.82 | -0.78% | 35,155,180 |
| Feb 26, 2026 | 3.92 | 3.93 | 3.83 | 3.85 | 3.85 | -1.79% | 37,496,920 |
| Feb 25, 2026 | 3.91 | 3.97 | 3.85 | 3.92 | 3.92 | 0.51% | 48,790,330 |
| Feb 24, 2026 | 4.02 | 4.02 | 3.80 | 3.90 | 3.90 | -1.02% | 89,458,840 |
| Feb 13, 2026 | 3.75 | 4.13 | 3.74 | 3.94 | 3.94 | 5.07% | 128,293,300 |
| Feb 12, 2026 | 3.92 | 3.94 | 3.74 | 3.75 | 3.75 | -4.09% | 56,731,900 |
| Feb 11, 2026 | 4.03 | 4.07 | 3.90 | 3.91 | 3.91 | -2.74% | 60,244,300 |
| Feb 10, 2026 | 4.12 | 4.21 | 4.00 | 4.02 | 4.02 | -0.74% | 118,180,970 |
| Feb 9, 2026 | 3.73 | 4.05 | 3.70 | 4.05 | 4.05 | 10.05% | 103,209,342 |
| Feb 6, 2026 | 3.50 | 3.74 | 3.45 | 3.68 | 3.68 | 3.08% | 108,176,900 |
| Feb 5, 2026 | 3.74 | 3.76 | 3.51 | 3.57 | 3.57 | -6.79% | 133,408,900 |
| Feb 4, 2026 | 3.63 | 3.96 | 3.63 | 3.83 | 3.83 | -4.96% | 211,513,500 |
| Feb 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -10.04% | 7,596,200 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -10.04% | 9,335,800 |
| Jan 30, 2026 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 26,234,610 |
| Jan 29, 2026 | 5.03 | 5.08 | 5.00 | 5.01 | 5.01 | -0.99% | 26,225,200 |
| Jan 28, 2026 | 5.10 | 5.15 | 5.05 | 5.06 | 5.06 | -0.59% | 25,034,110 |
| Jan 27, 2026 | 5.06 | 5.11 | 4.99 | 5.09 | 5.09 | 0.59% | 27,187,350 |
| Jan 26, 2026 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | -1.94% | 30,144,700 |
| Jan 23, 2026 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | -0.19% | 33,949,640 |
| Jan 22, 2026 | 5.27 | 5.30 | 5.15 | 5.17 | 5.17 | -0.39% | 42,540,810 |
| Jan 21, 2026 | 5.07 | 5.40 | 5.05 | 5.19 | 5.19 | 1.76% | 64,009,480 |
| Jan 20, 2026 | 5.06 | 5.14 | 5.05 | 5.10 | 5.10 | 0.59% | 31,889,090 |
| Jan 19, 2026 | 5.06 | 5.12 | 5.04 | 5.07 | 5.07 | -0.78% | 28,937,720 |
| Jan 16, 2026 | 4.98 | 5.20 | 4.96 | 5.11 | 5.11 | 2.61% | 53,114,959 |
| Jan 15, 2026 | 5.01 | 5.01 | 4.96 | 4.98 | 4.98 | -1.58% | 34,548,040 |
| Jan 14, 2026 | 5.06 | 5.12 | 5.04 | 5.06 | 5.06 | -0.20% | 39,376,130 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.05 | 5.07 | 5.07 | -1.17% | 34,158,794 |
| Jan 12, 2026 | 5.08 | 5.16 | 5.06 | 5.13 | 5.13 | 1.18% | 49,551,150 |
| Jan 9, 2026 | 5.06 | 5.09 | 5.03 | 5.07 | 5.07 | - | 24,340,010 |
| Jan 8, 2026 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | 0.20% | 21,531,390 |
| Jan 7, 2026 | 5.15 | 5.19 | 5.06 | 5.06 | 5.06 | -1.56% | 33,160,300 |
| Jan 6, 2026 | 5.04 | 5.26 | 5.00 | 5.14 | 5.14 | 1.98% | 51,355,640 |
| Jan 5, 2026 | 4.97 | 5.04 | 4.91 | 5.04 | 5.04 | 1.41% | 31,299,730 |
| Dec 31, 2025 | 5.02 | 5.03 | 4.97 | 4.97 | 4.97 | -0.80% | 18,595,700 |
| Dec 30, 2025 | 5.01 | 5.03 | 5.00 | 5.01 | 5.01 | - | 17,361,110 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | -1.57% | 31,026,310 |
| Dec 26, 2025 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | -0.39% | 20,810,178 |
| Dec 25, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | -0.58% | 16,649,420 |
| Dec 24, 2025 | 5.10 | 5.17 | 5.08 | 5.14 | 5.14 | 0.78% | 19,328,520 |
| Dec 23, 2025 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -2.30% | 27,291,010 |
| Dec 22, 2025 | 5.18 | 5.25 | 5.18 | 5.22 | 5.22 | 0.38% | 19,337,490 |
| Dec 19, 2025 | 5.17 | 5.20 | 5.14 | 5.20 | 5.20 | 1.17% | 18,188,480 |
| Dec 18, 2025 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | -1.53% | 16,898,500 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.06 | 5.22 | 5.22 | 1.56% | 31,544,860 |
| Dec 16, 2025 | 5.08 | 5.27 | 5.06 | 5.14 | 5.14 | 0.39% | 22,063,680 |
| Dec 15, 2025 | 5.13 | 5.16 | 5.06 | 5.12 | 5.12 | -0.97% | 19,045,640 |
| Dec 12, 2025 | 5.12 | 5.20 | 5.12 | 5.17 | 5.17 | 0.19% | 17,181,500 |
| Dec 11, 2025 | 5.31 | 5.34 | 5.15 | 5.16 | 5.16 | -3.91% | 36,701,300 |
| Dec 10, 2025 | 5.30 | 5.41 | 5.21 | 5.37 | 5.37 | 2.09% | 54,846,274 |
| Dec 9, 2025 | 5.15 | 5.43 | 5.10 | 5.26 | 5.26 | 2.14% | 58,060,472 |
| Dec 8, 2025 | 5.24 | 5.25 | 5.13 | 5.15 | 5.15 | -1.15% | 31,444,610 |
| Dec 5, 2025 | 5.18 | 5.22 | 5.13 | 5.21 | 5.21 | 0.58% | 16,691,800 |
| Dec 4, 2025 | 5.21 | 5.26 | 5.14 | 5.18 | 5.18 | -0.96% | 17,638,730 |
| Dec 3, 2025 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.32% | 21,113,000 |
| Dec 2, 2025 | 5.35 | 5.35 | 5.28 | 5.30 | 5.30 | -1.30% | 24,836,800 |
| Dec 1, 2025 | 5.30 | 5.45 | 5.27 | 5.37 | 5.37 | 3.27% | 54,104,700 |
| Nov 28, 2025 | 5.12 | 5.20 | 5.11 | 5.20 | 5.20 | 1.76% | 25,444,600 |
| Nov 27, 2025 | 5.12 | 5.18 | 5.10 | 5.11 | 5.11 | -0.97% | 23,726,590 |
| Nov 26, 2025 | 5.12 | 5.27 | 5.09 | 5.16 | 5.16 | - | 34,565,360 |
| Nov 25, 2025 | 5.17 | 5.20 | 5.14 | 5.16 | 5.16 | 0.19% | 27,726,800 |
| Nov 24, 2025 | 5.05 | 5.18 | 5.00 | 5.15 | 5.15 | 2.39% | 27,553,810 |
| Nov 21, 2025 | 5.15 | 5.20 | 5.02 | 5.03 | 5.03 | -3.08% | 35,264,710 |
| Nov 20, 2025 | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | -0.38% | 23,608,418 |
| Nov 19, 2025 | 5.36 | 5.38 | 5.16 | 5.21 | 5.21 | -3.16% | 46,889,170 |
| Nov 18, 2025 | 5.54 | 5.56 | 5.36 | 5.38 | 5.38 | -2.89% | 46,306,900 |
| Nov 17, 2025 | 5.48 | 5.55 | 5.42 | 5.54 | 5.54 | 0.18% | 41,150,600 |
| Nov 14, 2025 | 5.58 | 5.63 | 5.53 | 5.53 | 5.53 | -1.43% | 36,590,550 |
| Nov 13, 2025 | 5.60 | 5.65 | 5.55 | 5.61 | 5.61 | -0.53% | 41,710,870 |
| Nov 12, 2025 | 5.60 | 5.69 | 5.51 | 5.64 | 5.64 | - | 53,668,280 |
| Nov 11, 2025 | 5.62 | 5.74 | 5.61 | 5.64 | 5.64 | 0.53% | 66,643,190 |
| Nov 10, 2025 | 5.49 | 5.61 | 5.46 | 5.61 | 5.61 | 3.12% | 64,993,420 |
| Nov 7, 2025 | 5.47 | 5.55 | 5.43 | 5.44 | 5.44 | -1.27% | 39,787,930 |
| Nov 6, 2025 | 5.51 | 5.55 | 5.47 | 5.51 | 5.51 | - | 33,976,050 |
| Nov 5, 2025 | 5.44 | 5.55 | 5.41 | 5.51 | 5.51 | 0.36% | 45,207,150 |
| Nov 4, 2025 | 5.48 | 5.55 | 5.41 | 5.49 | 5.49 | 0.18% | 47,124,320 |
| Nov 3, 2025 | 5.42 | 5.49 | 5.34 | 5.48 | 5.48 | 1.29% | 41,363,410 |
| Oct 31, 2025 | 5.40 | 5.46 | 5.38 | 5.41 | 5.41 | -0.55% | 41,528,270 |
| Oct 30, 2025 | 5.52 | 5.59 | 5.43 | 5.44 | 5.44 | -2.33% | 64,585,760 |
| Oct 29, 2025 | 5.63 | 5.64 | 5.53 | 5.57 | 5.57 | -1.76% | 68,736,580 |
| Oct 28, 2025 | 5.72 | 5.82 | 5.63 | 5.67 | 5.67 | -4.22% | 130,637,900 |
| Oct 27, 2025 | 5.61 | 6.17 | 5.55 | 5.92 | 5.92 | 5.53% | 192,583,900 |
| Oct 24, 2025 | 5.50 | 5.69 | 5.43 | 5.61 | 5.61 | 0.90% | 107,090,800 |
| Oct 23, 2025 | 5.70 | 5.76 | 5.50 | 5.56 | 5.56 | 3.35% | 131,057,700 |
| Oct 22, 2025 | 5.37 | 5.60 | 5.33 | 5.38 | 5.38 | -2.18% | 110,195,300 |
| Oct 21, 2025 | 4.99 | 5.50 | 4.97 | 5.50 | 5.50 | 10.00% | 64,816,720 |
| Oct 20, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | 0.60% | 17,407,180 |
| Oct 17, 2025 | 5.08 | 5.11 | 4.96 | 4.97 | 4.97 | -2.17% | 30,170,410 |
| Oct 16, 2025 | 5.14 | 5.14 | 5.07 | 5.08 | 5.08 | -1.17% | 23,324,500 |
| Oct 15, 2025 | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | 0.59% | 22,305,010 |
| Oct 14, 2025 | 5.25 | 5.26 | 5.10 | 5.11 | 5.11 | -1.73% | 32,052,860 |
| Oct 13, 2025 | 5.09 | 5.22 | 5.04 | 5.20 | 5.20 | -1.52% | 34,786,800 |
| Oct 10, 2025 | 5.40 | 5.41 | 5.27 | 5.28 | 5.28 | -2.58% | 40,669,300 |
| Oct 9, 2025 | 5.36 | 5.54 | 5.36 | 5.42 | 5.42 | 2.85% | 57,252,560 |