Skip to main content
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
23.18
-0.12 (-0.52%)
Mar 11, 2026, 3:04 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202623.0723.5723.0723.39-0.39%1,782,616
Mar 10, 202623.0723.4422.8923.3023.301.00%3,330,522
Mar 9, 202622.5023.2022.4023.0723.072.53%4,374,836
Mar 6, 202622.6523.1322.3322.5022.50-0.66%3,196,822
Mar 5, 202623.1023.5622.5322.6522.65-0.92%2,465,159
Mar 4, 202622.2023.2821.9022.8622.862.05%3,436,276
Mar 3, 202622.7823.3822.3822.4022.40-1.28%3,445,871
Mar 2, 202623.1023.8022.5922.6922.69-2.45%3,539,244
Feb 27, 202623.0823.5022.9323.2623.26-1.15%2,698,135
Feb 26, 202623.2824.1023.2023.5323.531.60%3,164,972
Feb 25, 202623.4024.2322.8623.1623.16-1.61%4,302,478
Feb 24, 202624.1124.6023.0223.5423.54-2.32%7,650,654
Feb 13, 202622.3724.1722.1524.1024.107.54%6,256,366
Feb 12, 202623.2323.8022.2922.4122.41-3.53%5,861,527
Feb 11, 202624.5524.6423.2023.2323.23-5.26%5,274,007
Feb 10, 202624.4325.2823.5624.5224.522.12%4,712,690
Feb 9, 202623.4024.0523.0124.0124.014.03%3,646,754
Feb 6, 202622.7823.8822.6523.0823.080.35%3,624,484
Feb 5, 202623.7623.8722.5523.0023.00-3.89%3,919,001
Feb 4, 202623.4023.9923.1723.9323.933.06%3,995,261
Feb 3, 202623.6723.9522.9123.2223.22-1.32%3,756,869
Feb 2, 202623.9024.6223.4023.5323.53-2.49%5,348,004
Jan 30, 202623.5324.3423.3824.1324.131.94%5,473,486
Jan 29, 202623.3124.2423.0423.6723.671.54%5,563,223
Jan 28, 202622.8023.3522.4823.3123.310.17%3,447,934
Jan 27, 202622.3823.8022.1423.2723.274.02%5,311,781
Jan 26, 202622.5222.7922.0022.3722.37-1.32%2,846,402
Jan 23, 202622.6523.1022.5122.6722.670.22%3,297,687
Jan 22, 202622.9723.0822.4022.6222.62-1.52%3,747,708
Jan 21, 202621.5323.3721.5322.9722.976.84%6,573,592
Jan 20, 202622.0322.1921.2821.5021.50-1.56%2,841,584
Jan 19, 202621.6722.3121.2221.8421.840.41%3,025,989
Jan 16, 202622.5722.6721.4021.7521.75-3.33%4,847,914
Jan 15, 202621.2323.3821.1222.5022.505.44%7,133,593
Jan 14, 202620.7921.6020.7021.3421.342.50%5,381,718
Jan 13, 202621.1221.4820.4820.8220.82-1.09%4,943,246
Jan 12, 202621.3821.4920.7321.0521.05-1.54%4,660,512
Jan 9, 202621.5721.5820.9921.3821.38-0.83%5,277,394
Jan 8, 202620.8821.9920.4121.5621.563.16%6,955,790
Jan 7, 202620.3321.2819.9620.9020.900.87%15,122,890
Jan 6, 202619.4620.7219.4620.7220.729.98%8,939,954
Jan 5, 202617.6018.8417.2418.8418.849.98%11,767,010
Dec 31, 202517.6717.7817.1017.1317.13-2.28%2,578,709
Dec 30, 202517.6117.9017.4817.5317.53-0.96%1,459,228
Dec 29, 202517.4417.9517.4417.7017.701.09%1,732,801
Dec 26, 202517.8818.2717.4617.5117.51-2.07%2,545,135
Dec 25, 202516.9617.9216.9117.8817.885.18%3,463,782
Dec 24, 202516.7517.0716.7017.0017.001.61%1,155,483
Dec 23, 202516.7917.0316.6616.7316.73-0.77%1,529,264
Dec 22, 202516.7816.9516.6116.8616.860.78%1,017,931
Dec 19, 202516.7716.8216.5816.7316.730.72%1,189,595
Dec 18, 202516.4416.7516.3716.6116.610.85%1,356,196
Dec 17, 202516.0016.4915.9116.4716.472.94%1,432,320
Dec 16, 202516.5416.5816.0016.0016.00-3.26%1,482,857
Dec 15, 202516.2716.6716.1516.5416.540.85%1,363,670
Dec 12, 202516.5816.6916.2416.4016.40-0.06%1,286,416
Dec 11, 202516.6216.7216.4016.4116.41-0.97%1,489,229
Dec 10, 202516.7716.8816.5316.5716.57-1.25%1,455,528
Dec 9, 202517.0117.0616.7616.7816.78-1.76%1,056,843
Dec 8, 202516.9017.2516.6117.0817.082.03%1,962,152
Dec 5, 202516.5816.7816.3816.7416.740.97%1,109,524
Dec 4, 202516.9317.0116.5016.5816.58-2.07%1,366,864
Dec 3, 202517.1717.4716.8516.9316.93-1.40%1,636,793
Dec 2, 202517.2517.3817.1217.1717.17-0.87%1,214,218
Dec 1, 202517.2817.4117.1117.3217.320.17%1,811,517
Nov 28, 202517.4117.4317.0517.2917.29-1.26%1,759,746
Nov 27, 202516.5617.8816.4917.5117.516.19%4,707,206
Nov 26, 202516.8616.8816.4516.4916.49-1.90%1,857,404
Nov 25, 202517.2617.3016.7916.8116.81-1.64%1,685,642
Nov 24, 202516.9517.3016.8017.0917.092.58%2,128,157
Nov 21, 202517.2217.7316.6616.6616.66-3.87%3,089,774
Nov 20, 202517.2518.5017.1117.3317.331.52%3,056,075
Nov 19, 202517.4917.6917.0017.0717.07-2.29%2,064,001
Nov 18, 202517.5817.7717.3517.4717.47-0.63%2,275,080
Nov 17, 202518.6318.6617.5017.5817.58-5.74%4,078,741
Nov 14, 202517.6918.9017.6018.6518.655.43%5,551,578
Nov 13, 202517.7717.9117.4617.6917.69-0.51%2,308,293
Nov 12, 202517.9718.0817.7117.7817.78-0.73%1,529,744
Nov 11, 202517.6918.1817.5217.9117.911.76%2,456,203
Nov 10, 202517.4217.7717.2517.6017.600.98%2,395,201
Nov 7, 202517.2317.5417.2217.4317.431.16%1,896,074
Nov 6, 202517.4417.4517.2117.2317.23-0.52%1,534,766
Nov 5, 202517.1217.3317.0817.3217.320.41%1,396,362
Nov 4, 202517.2517.3517.1017.2517.25-1,704,839
Nov 3, 202517.2317.3517.0417.2517.251.00%1,848,371
Oct 31, 202517.0717.1516.9017.0817.080.47%1,771,984
Oct 30, 202517.1717.2816.9917.0017.00-0.99%1,787,661
Oct 29, 202517.4217.4217.0317.1717.17-1.38%2,140,135
Oct 28, 202517.4117.7117.3117.4117.41-0.51%2,028,319
Oct 27, 202517.7017.9217.4417.5017.50-2.56%3,238,853
Oct 24, 202518.0018.0017.7017.9617.960.28%2,075,885
Oct 23, 202517.7517.9317.6517.9117.910.56%2,283,852
Oct 22, 202518.2618.5017.7917.8117.81-2.62%3,882,046
Oct 21, 202518.1218.3017.8718.2918.290.94%4,093,793
Oct 20, 202517.6818.1217.5018.1218.122.49%5,183,434
Oct 17, 202517.9618.1417.6217.6817.68-1.56%5,523,767
Oct 16, 202517.8618.1317.4217.9617.960.56%6,102,337
Oct 15, 202517.3718.1417.0617.8617.862.23%7,858,836
Oct 14, 202516.7817.6816.6317.4717.474.42%7,594,251
Oct 13, 202516.2316.9815.8116.7316.730.06%5,013,831