Skip to main content
Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (SHE:000048)
China flag China · Delayed Price · Currency is CNY
14.72
+0.53 (3.74%)
Apr 29, 2026, 3:05 PM CST

SHE:000048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0314.2414.0014.1914.191.79%12,153,330
Apr 27, 202614.0814.1813.7813.9413.94-2.11%12,174,850
Apr 24, 202614.5514.5514.0614.2414.24-2.13%12,183,600
Apr 23, 202614.6614.7514.4114.5514.55-1.56%11,388,500
Apr 22, 202614.9015.1014.7314.7814.78-1.14%12,400,770
Apr 21, 202615.0615.2114.8414.9514.95-0.47%12,831,000
Apr 20, 202614.8215.0914.7515.0215.021.08%12,247,580
Apr 17, 202615.3515.3514.6014.8614.86-3.44%18,182,430
Apr 16, 202615.5315.6315.3115.3915.39-1.03%11,776,800
Apr 15, 202615.6415.7415.2815.5515.55-0.70%16,453,500
Apr 14, 202615.3015.6815.0615.6615.661.69%20,534,540
Apr 13, 202615.1315.5215.0215.4015.400.33%14,815,870
Apr 10, 202615.7515.9015.3115.3515.35-2.04%19,009,530
Apr 9, 202616.2216.2915.5715.6715.67-5.66%26,104,500
Apr 8, 202616.2516.9516.2116.6116.612.78%26,326,460
Apr 7, 202616.5416.7016.0816.1616.16-6.26%31,367,410
Apr 3, 202617.8818.2017.2417.2417.24-10.02%39,355,303
Apr 2, 202620.0020.6019.1619.1619.16-10.00%13,626,200
Apr 1, 202623.3223.3721.2921.2921.29-10.02%15,401,800
Mar 31, 202623.3024.2423.0623.6623.664.64%37,530,180
Mar 30, 202620.7122.6120.5022.6122.6110.02%39,115,220
Mar 27, 202619.8120.9519.1120.5520.552.75%15,713,070
Mar 26, 202619.6720.2919.5320.0020.001.63%12,342,290
Mar 25, 202619.9020.1519.5519.6819.68-1.20%9,472,004
Mar 24, 202619.6819.9619.2319.9219.922.68%11,726,900
Mar 23, 202620.2120.2119.1019.4019.40-4.95%17,743,993
Mar 20, 202621.2321.6520.3120.4120.41-4.63%18,896,990
Mar 19, 202621.9222.0020.7621.4021.400.47%29,163,051
Mar 18, 202619.5021.3019.5021.3021.3010.02%14,141,520
Mar 17, 202620.2920.4919.3019.3619.36-3.97%13,464,740
Mar 16, 202621.0021.2219.9020.1620.16-3.12%15,760,540
Mar 13, 202620.3421.7720.3220.8120.812.97%21,914,382
Mar 12, 202619.5520.3619.4020.2120.213.43%19,646,880
Mar 11, 202619.2019.9519.2019.5419.541.82%14,397,770
Mar 10, 202618.6319.7518.4819.1919.192.62%16,838,750
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