Konka Group Co., Ltd. (SHE:000016)
China
· Delayed Price · Currency is CNY 3.410
+0.010 (0.29%)
Apr 28, 2026, 4:51 PM CST
Konka Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.39 | 3.49 | 3.33 | 3.41 | 3.41 | 0.29% | 55,182,930 |
| Apr 27, 2026 | 3.18 | 3.44 | 3.13 | 3.40 | 3.40 | 6.58% | 63,708,707 |
| Apr 24, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.93% | 30,774,490 |
| Apr 23, 2026 | 3.37 | 3.38 | 3.19 | 3.22 | 3.22 | -5.01% | 49,977,490 |
| Apr 22, 2026 | 3.35 | 3.43 | 3.32 | 3.39 | 3.39 | -0.59% | 43,645,302 |
| Apr 21, 2026 | 3.28 | 3.42 | 3.26 | 3.41 | 3.41 | 4.60% | 82,251,050 |
| Apr 20, 2026 | 3.20 | 3.30 | 3.17 | 3.26 | 3.26 | 2.52% | 56,430,730 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | -3.34% | 45,903,962 |
| Apr 16, 2026 | 3.20 | 3.30 | 3.16 | 3.29 | 3.29 | 3.46% | 47,743,220 |
| Apr 15, 2026 | 3.28 | 3.29 | 3.17 | 3.18 | 3.18 | -2.45% | 34,192,000 |
| Apr 14, 2026 | 3.24 | 3.39 | 3.20 | 3.26 | 3.26 | 0.93% | 57,972,668 |
| Apr 13, 2026 | 3.09 | 3.34 | 3.07 | 3.23 | 3.23 | 3.19% | 46,639,331 |
| Apr 10, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -0.63% | 25,464,700 |
| Apr 9, 2026 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -3.37% | 30,235,700 |
| Apr 8, 2026 | 3.20 | 3.27 | 3.15 | 3.26 | 3.26 | 4.82% | 50,843,620 |
| Apr 7, 2026 | 3.04 | 3.16 | 2.99 | 3.11 | 3.11 | 1.30% | 47,240,070 |
| Apr 3, 2026 | 3.26 | 3.28 | 3.05 | 3.07 | 3.07 | -5.83% | 56,668,110 |
| Apr 2, 2026 | 3.47 | 3.49 | 3.23 | 3.26 | 3.26 | -6.05% | 83,794,180 |
| Apr 1, 2026 | 3.33 | 3.60 | 3.31 | 3.47 | 3.47 | 5.79% | 104,687,300 |
| Mar 31, 2026 | 3.26 | 3.43 | 3.25 | 3.28 | 3.28 | 0.92% | 50,061,340 |
| Mar 30, 2026 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | 0.31% | 20,473,360 |
| Mar 27, 2026 | 3.14 | 3.26 | 3.09 | 3.24 | 3.24 | 2.21% | 28,104,843 |
| Mar 26, 2026 | 3.31 | 3.34 | 3.15 | 3.17 | 3.17 | -4.23% | 30,781,280 |
| Mar 25, 2026 | 3.18 | 3.32 | 3.17 | 3.31 | 3.31 | 4.42% | 36,894,420 |
| Mar 24, 2026 | 3.06 | 3.18 | 3.01 | 3.17 | 3.17 | 5.32% | 40,971,280 |
| Mar 23, 2026 | 3.13 | 3.15 | 2.99 | 3.01 | 3.01 | -6.23% | 38,440,530 |
| Mar 20, 2026 | 3.27 | 3.34 | 3.17 | 3.21 | 3.21 | -1.53% | 37,771,330 |
| Mar 19, 2026 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -3.26% | 33,485,600 |
| Mar 18, 2026 | 3.37 | 3.39 | 3.30 | 3.37 | 3.37 | -0.59% | 32,528,770 |
| Mar 17, 2026 | 3.40 | 3.54 | 3.36 | 3.39 | 3.39 | 0.30% | 55,583,050 |
| Mar 16, 2026 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | 2.42% | 34,851,110 |
| Mar 13, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.65% | 39,139,014 |
| Mar 12, 2026 | 3.47 | 3.50 | 3.37 | 3.39 | 3.39 | -2.59% | 38,451,080 |
| Mar 11, 2026 | 3.51 | 3.53 | 3.46 | 3.48 | 3.48 | -0.85% | 32,295,800 |
| Mar 10, 2026 | 3.48 | 3.53 | 3.47 | 3.51 | 3.51 | 1.74% | 33,069,691 |
| 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 |