Skip to main content
Kingfore Energy Group Co., Ltd. (SHE:001210)
China flag China · Delayed Price · Currency is CNY
21.35
+0.12 (0.57%)
Apr 30, 2026, 3:04 PM CST

Kingfore Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.1721.4521.0021.3521.350.57%2,640,030
Apr 29, 202620.5821.4920.5821.2321.232.41%3,866,983
Apr 28, 202620.0120.8519.9920.7320.732.73%4,329,959
Apr 27, 202620.4520.4619.0020.1820.18-2.09%6,413,470
Apr 24, 202620.6720.8520.4020.6120.61-0.91%2,193,673
Apr 23, 202620.9821.0120.6820.8020.80-1.05%1,807,911
Apr 22, 202621.1521.1820.8621.0221.02-0.85%1,764,894
Apr 21, 202621.2021.3721.0621.2021.20-0.24%1,792,052
Apr 20, 202621.3021.3020.6821.2521.25-0.19%2,669,646
Apr 17, 202621.6021.6721.1421.2921.29-1.39%2,151,320
Apr 16, 202621.2321.6320.9621.5921.592.42%2,977,456
Apr 15, 202621.0321.2920.8821.0821.080.33%2,475,082
Apr 14, 202620.9621.0320.6421.0121.010.33%2,139,660
Apr 13, 202621.1521.2520.8520.9420.94-0.76%1,919,852
Apr 10, 202621.1521.4021.0121.1021.100.09%2,162,100
Apr 9, 202621.1921.3621.0721.0821.08-0.85%1,781,946
Apr 8, 202620.9821.2820.9521.2621.262.56%2,283,720
Apr 7, 202620.3021.1020.1020.7320.731.87%2,559,300
Apr 3, 202621.1121.1120.2320.3520.35-3.55%1,784,877
Apr 2, 202621.3621.4720.9521.1021.10-1.12%1,692,262
Apr 1, 202621.1021.4821.0221.3421.342.50%3,050,803
Mar 31, 202621.4221.6420.7720.8220.82-3.07%2,480,849
Mar 30, 202621.6921.7921.3021.4821.48-0.97%2,680,830
Mar 27, 202621.0121.7321.0121.6921.691.97%3,476,271
Mar 26, 202621.2421.4721.0621.2721.27-2,489,148
Mar 25, 202620.9921.4820.9121.2721.271.24%3,403,985
Mar 24, 202620.5221.0420.1321.0121.014.42%3,617,655
Mar 23, 202620.7020.9019.9120.1220.12-3.82%4,348,950
Mar 20, 202621.2121.5520.8420.9220.92-0.85%3,507,433
Mar 19, 202621.2021.6321.0021.1021.10-2.63%4,792,964
Mar 18, 202620.8521.7320.5221.6721.672.51%8,571,616
Mar 17, 202623.1623.2621.1421.1421.14-10.00%12,779,010
Mar 16, 202622.9024.0622.8623.4923.492.44%4,037,874
Mar 13, 202622.6723.3822.6722.9322.930.88%3,552,280
Mar 12, 202623.1823.2722.6322.7322.73-1.94%2,127,835
Mar 11, 202623.3123.5722.9523.1823.18-0.52%4,014,235
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