Skip to main content
Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (SHE:000048)
China flag China · Delayed Price · Currency is CNY
18.70
+0.34 (1.85%)
Mar 9, 2026, 3:04 PM CST

SHE:000048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2519.2118.1018.7018.701.85%12,958,410
Mar 6, 202617.6318.3917.4418.3618.363.79%9,443,100
Mar 5, 202617.6017.7917.4217.6917.691.96%6,415,614
Mar 4, 202617.2017.6517.1717.3517.35-0.34%5,844,194
Mar 3, 202618.1618.1617.4017.4117.41-3.12%10,128,900
Mar 2, 202618.5018.6817.5017.9717.97-5.72%17,044,720
Feb 27, 202617.7819.1317.6819.0619.068.48%17,551,090
Feb 26, 202617.5817.7517.4517.5717.57-0.34%5,779,100
Feb 25, 202617.6817.8317.4917.6317.63-0.11%6,475,951
Feb 24, 202618.0018.1617.4217.6517.65-1.78%6,851,772
Feb 13, 202617.9318.1517.8017.9717.97-0.50%7,789,110
Feb 12, 202617.5018.2417.3018.0618.063.50%11,289,270
Feb 11, 202617.3817.5017.2117.4517.450.46%5,798,134
Feb 10, 202617.7417.8217.2717.3717.37-2.14%8,707,762
Feb 9, 202618.3318.4417.6017.7517.75-3.01%16,681,432
Feb 6, 202618.0218.5517.8918.3018.301.55%14,795,190
Feb 5, 202617.8818.2517.7418.0218.02-11,256,500
Feb 4, 202617.9718.2017.5518.0218.02-0.17%10,926,100
Feb 3, 202617.9818.2517.6518.0518.050.28%10,232,460
Feb 2, 202618.3018.8517.8118.0018.00-1.26%15,137,040
Jan 30, 202617.9618.5017.5918.2318.23-0.55%19,825,400
Jan 29, 202618.9118.9618.1518.3318.33-3.07%22,263,790
Jan 28, 202619.2619.9818.6018.9118.91-1.51%23,294,790
Jan 27, 202619.2619.5118.6019.2019.20-0.31%19,393,850
Jan 26, 202619.3119.9218.9019.2619.261.48%26,219,940
Jan 23, 202617.8519.4717.7418.9818.985.15%37,765,180
Jan 22, 202618.1818.8817.2718.0518.05-2.43%54,230,510
Jan 21, 202617.6218.5017.3218.5018.509.99%28,622,810
Jan 20, 202615.3216.8215.1816.8216.8210.01%17,416,752
Jan 19, 202614.7115.4414.6815.2915.294.30%16,455,310
Jan 16, 202614.8914.9114.6514.6614.66-1.28%8,115,782
Jan 15, 202614.8114.9414.7514.8514.85-0.20%7,950,485
Jan 14, 202615.0515.1714.7514.8814.88-1.20%12,873,660
Jan 13, 202615.8815.8814.9615.0615.06-4.62%17,911,720
Jan 12, 202615.8816.2415.6615.7915.79-0.25%14,855,244
Jan 9, 202615.2715.8515.2515.8315.833.13%15,234,860
Jan 8, 202615.3015.7315.2215.3515.350.59%15,092,260
Jan 7, 202615.8215.9515.2215.2615.26-3.48%18,949,900
Jan 6, 202616.5116.6015.7315.8115.81-3.89%22,110,116
Jan 5, 202617.6817.7516.2616.4516.45-6.53%30,364,480
Dec 31, 202518.0018.0017.0917.6017.602.15%33,512,770
Dec 30, 202516.5617.4716.3017.2317.235.90%45,354,790
Dec 29, 202514.9916.2714.9516.2716.2710.01%42,078,540
Dec 26, 202514.8615.4714.6314.7914.79-0.47%15,936,790
Dec 25, 202514.1914.8914.1914.8614.864.65%18,410,700
Dec 24, 202513.6014.3213.4514.2014.204.49%18,810,260
Dec 23, 202513.5013.6313.4113.5913.590.44%10,076,345
Dec 22, 202513.1613.6813.1213.5313.532.50%12,515,400
Dec 19, 202513.0013.2412.9213.2013.201.54%8,578,411
Dec 18, 202513.0013.1512.9213.0013.00-0.99%6,836,819
Dec 17, 202513.0113.1312.7413.1313.133.30%10,739,630
Dec 16, 202513.1013.1412.6812.7112.71-3.27%9,200,697
Dec 15, 202513.4313.4413.1213.1413.14-1.87%8,958,108
Dec 12, 202513.3713.5213.2513.3913.390.37%7,370,102
Dec 11, 202513.4113.5813.2613.3413.34-0.22%9,989,702
Dec 10, 202513.2613.4813.2613.3713.370.15%8,712,199
Dec 9, 202513.6013.9813.2313.3513.35-18,219,450
Dec 8, 202512.7413.4912.7213.3513.354.79%27,316,440
Dec 5, 202512.6412.8412.6012.7412.74-14,498,525
Dec 4, 202512.6812.8012.4612.7412.740.39%14,920,720
Dec 3, 202513.1713.1712.6012.6912.69-3.64%19,723,952
Dec 2, 202513.3313.4213.0613.1713.17-1.27%14,346,990
Dec 1, 202513.5013.5913.3113.3413.34-1.11%14,633,110
Nov 28, 202513.5413.5613.3213.4913.49-0.37%11,311,500
Nov 27, 202513.7713.9713.5413.5413.54-1.96%15,930,702
Nov 26, 202513.9614.2113.3113.8113.81-2.61%31,265,780
Nov 25, 202515.7715.7714.1814.1814.18-10.03%15,676,200
Nov 24, 202515.8316.0115.6615.7615.76-0.44%8,340,302
Nov 21, 202516.0916.1815.6615.8315.83-1.68%11,316,990
Nov 20, 202516.4616.4616.0416.1016.10-2.07%7,494,045
Nov 19, 202516.2116.7015.9716.4416.441.48%15,109,100
Nov 18, 202516.0116.2915.9416.2016.200.62%8,439,825
Nov 17, 202516.2916.3216.0816.1016.10-1.04%7,663,259
Nov 14, 202516.3816.4916.2416.2716.27-0.79%10,656,000
Nov 13, 202516.4816.6016.2216.4016.40-0.30%11,962,100
Nov 12, 202516.8016.8716.4316.4516.45-2.08%14,001,200
Nov 11, 202516.8117.2916.7316.8016.800.12%25,209,270
Nov 10, 202516.7516.9616.6216.7816.78-0.18%11,635,970
Nov 7, 202516.7616.8116.5716.8116.810.06%17,284,680
Nov 6, 202516.8017.0716.5816.8016.800.06%35,700,670
Nov 5, 202516.6916.8416.5516.7916.790.54%20,177,950
Nov 4, 202516.5516.8516.5316.7016.700.36%30,104,900
Nov 3, 202516.4716.8516.4716.6416.641.34%19,722,600
Oct 31, 202516.4916.6416.3816.4216.42-0.36%12,698,830
Oct 30, 202516.7216.7316.4716.4816.48-1.55%12,878,700
Oct 29, 202516.7616.8216.5116.7416.74-0.06%18,468,200
Oct 28, 202516.9917.0016.4516.7516.75-1.47%23,777,780
Oct 27, 202516.8217.1016.6017.0017.00-0.18%26,605,780
Oct 24, 202517.0017.5516.9017.0317.030.53%47,938,840
Oct 23, 202517.0017.0016.4116.9416.94-0.24%19,732,510
Oct 22, 202516.9417.0916.8016.9816.980.18%15,683,910
Oct 21, 202516.7517.2616.7316.9516.950.77%18,606,900
Oct 20, 202516.8216.9016.7116.8216.820.06%9,007,363
Oct 17, 202516.8416.9016.6216.8116.81-0.47%12,482,440
Oct 16, 202516.8016.9516.6416.8916.890.06%13,678,560
Oct 15, 202516.7716.9916.6916.8816.880.18%19,320,270
Oct 14, 202517.0017.1316.5216.8516.85-0.12%28,067,590
Oct 13, 202516.5316.9816.3416.8716.870.24%26,855,960
Oct 10, 202516.8016.9516.6216.8316.830.06%12,465,540
Oct 9, 202516.2916.8616.1516.8216.823.44%16,630,730