Shandong Kuntai New Material Technology Co., Ltd. (SHE:001260)
China
· Delayed Price · Currency is CNY 21.84
-0.22 (-1.00%)
Apr 30, 2026, 3:04 PM CST
SHE:001260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.92 | 22.16 | 21.63 | 21.84 | 21.84 | -1.00% | 1,988,700 |
| Apr 29, 2026 | 22.03 | 22.36 | 21.73 | 22.06 | 22.06 | 0.18% | 1,951,503 |
| Apr 28, 2026 | 22.04 | 22.15 | 21.71 | 22.02 | 22.02 | -0.14% | 1,744,200 |
| Apr 27, 2026 | 21.66 | 22.11 | 21.48 | 22.05 | 22.05 | 1.85% | 2,731,400 |
| Apr 24, 2026 | 21.20 | 21.86 | 20.90 | 21.65 | 21.65 | 1.26% | 2,741,500 |
| Apr 23, 2026 | 21.55 | 21.55 | 21.15 | 21.38 | 21.38 | -0.83% | 1,531,700 |
| Apr 22, 2026 | 21.57 | 21.99 | 21.19 | 21.56 | 21.56 | -0.05% | 2,306,400 |
| Apr 21, 2026 | 21.43 | 21.60 | 21.20 | 21.57 | 21.57 | 0.65% | 1,632,100 |
| Apr 20, 2026 | 21.04 | 21.70 | 20.74 | 21.43 | 21.43 | 1.90% | 2,164,800 |
| Apr 17, 2026 | 21.15 | 21.15 | 20.80 | 21.03 | 21.03 | -0.61% | 1,248,900 |
| Apr 16, 2026 | 20.76 | 21.25 | 20.70 | 21.16 | 21.16 | 1.93% | 1,166,100 |
| Apr 15, 2026 | 20.99 | 21.05 | 20.70 | 20.76 | 20.76 | -1.00% | 1,198,200 |
| Apr 14, 2026 | 21.18 | 21.23 | 20.71 | 20.97 | 20.97 | -0.43% | 1,264,000 |
| Apr 13, 2026 | 20.91 | 21.16 | 20.72 | 21.06 | 21.06 | 0.05% | 1,102,900 |
| Apr 10, 2026 | 20.97 | 21.28 | 20.84 | 21.05 | 21.05 | 1.25% | 1,171,600 |
| Apr 9, 2026 | 21.20 | 21.20 | 20.60 | 20.79 | 20.79 | -1.93% | 1,529,106 |
| Apr 8, 2026 | 20.90 | 21.22 | 20.79 | 21.20 | 21.20 | 3.77% | 1,807,200 |
| Apr 7, 2026 | 19.82 | 20.54 | 19.81 | 20.43 | 20.43 | 2.56% | 1,712,000 |
| Apr 3, 2026 | 20.56 | 20.77 | 19.85 | 19.92 | 19.92 | -3.02% | 1,759,495 |
| Apr 2, 2026 | 20.86 | 21.30 | 20.40 | 20.54 | 20.54 | -2.10% | 1,964,767 |
| Apr 1, 2026 | 21.25 | 21.25 | 20.75 | 20.98 | 20.98 | 1.25% | 1,355,200 |
| Mar 31, 2026 | 21.25 | 21.30 | 20.70 | 20.72 | 20.72 | -1.61% | 1,492,200 |
| Mar 30, 2026 | 20.74 | 21.16 | 20.62 | 21.06 | 21.06 | 0.53% | 1,551,603 |
| Mar 27, 2026 | 20.46 | 20.95 | 20.10 | 20.95 | 20.95 | 2.44% | 1,755,600 |
| Mar 26, 2026 | 20.96 | 20.96 | 20.30 | 20.45 | 20.45 | -1.40% | 1,506,700 |
| Mar 25, 2026 | 20.65 | 21.03 | 20.45 | 20.74 | 20.74 | 1.57% | 2,388,900 |
| Mar 24, 2026 | 19.95 | 20.42 | 19.48 | 20.42 | 20.42 | 5.04% | 3,625,838 |
| Mar 23, 2026 | 20.46 | 20.54 | 19.28 | 19.44 | 19.44 | -5.54% | 3,737,284 |
| Mar 20, 2026 | 21.51 | 21.58 | 20.58 | 20.58 | 20.58 | -3.38% | 4,022,303 |
| Mar 19, 2026 | 21.51 | 22.16 | 21.22 | 21.30 | 21.30 | -2.29% | 4,424,100 |
| Mar 18, 2026 | 21.84 | 21.86 | 21.00 | 21.80 | 21.80 | -1.13% | 5,841,050 |
| Mar 17, 2026 | 21.51 | 22.58 | 21.39 | 22.05 | 22.05 | 0.92% | 9,170,866 |
| Mar 16, 2026 | 21.69 | 22.80 | 21.23 | 21.85 | 21.85 | -6.70% | 11,878,100 |
| Mar 13, 2026 | 26.98 | 26.98 | 22.75 | 23.42 | 23.42 | -4.53% | 15,893,566 |
| Mar 12, 2026 | 22.32 | 24.53 | 22.11 | 24.53 | 24.53 | 10.00% | 3,568,500 |
| Mar 11, 2026 | 22.66 | 22.90 | 22.21 | 22.30 | 22.30 | -1.24% | 1,763,800 |
| Mar 10, 2026 | 22.15 | 22.70 | 22.07 | 22.58 | 22.58 | 2.87% | 1,844,924 |
| Mar 9, 2026 | 21.81 | 22.06 | 21.46 | 21.95 | 21.95 | -0.72% | 2,124,469 |
| Mar 6, 2026 | 21.57 | 22.26 | 21.40 | 22.11 | 22.11 | 2.46% | 1,538,000 |
| Mar 5, 2026 | 21.58 | 21.86 | 21.32 | 21.58 | 21.58 | 1.94% | 1,705,050 |
| Mar 4, 2026 | 21.20 | 21.54 | 20.98 | 21.17 | 21.17 | -1.63% | 1,912,100 |
| Mar 3, 2026 | 22.42 | 22.64 | 21.40 | 21.52 | 21.52 | -3.32% | 2,080,100 |
| Mar 2, 2026 | 22.65 | 23.02 | 21.96 | 22.26 | 22.26 | -2.79% | 3,344,900 |
| Feb 27, 2026 | 22.64 | 22.97 | 22.41 | 22.90 | 22.90 | 1.15% | 2,248,633 |
| Feb 26, 2026 | 22.59 | 23.40 | 22.41 | 22.64 | 22.64 | 0.89% | 3,419,800 |
| Feb 25, 2026 | 22.88 | 22.92 | 22.38 | 22.44 | 22.44 | -0.93% | 2,741,033 |
| Feb 24, 2026 | 22.89 | 23.00 | 22.34 | 22.65 | 22.65 | -0.83% | 3,110,300 |
| Feb 13, 2026 | 22.38 | 23.04 | 22.33 | 22.84 | 22.84 | 2.10% | 3,171,800 |
| Feb 12, 2026 | 22.64 | 22.71 | 22.28 | 22.37 | 22.37 | -1.50% | 2,029,300 |
| Feb 11, 2026 | 22.70 | 22.96 | 22.50 | 22.71 | 22.71 | -0.57% | 2,082,000 |
| Feb 10, 2026 | 23.15 | 23.15 | 22.80 | 22.84 | 22.84 | -1.00% | 2,203,600 |
| Feb 9, 2026 | 23.22 | 23.38 | 22.67 | 23.07 | 23.07 | - | 2,689,200 |
| Feb 6, 2026 | 22.27 | 23.69 | 22.13 | 23.07 | 23.07 | 3.08% | 4,107,500 |
| Feb 5, 2026 | 22.75 | 22.75 | 22.33 | 22.38 | 22.38 | -0.62% | 2,007,300 |
| Feb 4, 2026 | 22.56 | 22.76 | 22.30 | 22.52 | 22.52 | 0.45% | 1,962,200 |
| Feb 3, 2026 | 22.34 | 22.88 | 22.20 | 22.42 | 22.42 | 0.67% | 2,825,700 |
| Feb 2, 2026 | 21.95 | 22.99 | 21.93 | 22.27 | 22.27 | 1.69% | 4,842,400 |
| Jan 30, 2026 | 21.49 | 22.08 | 21.25 | 21.90 | 21.90 | 1.62% | 3,725,800 |
| Jan 29, 2026 | 22.31 | 22.75 | 21.36 | 21.55 | 21.55 | -2.53% | 5,385,800 |
| Jan 28, 2026 | 23.26 | 23.32 | 22.06 | 22.11 | 22.11 | -4.94% | 6,355,033 |
| Jan 27, 2026 | 24.36 | 25.18 | 22.47 | 23.26 | 23.26 | -1.02% | 6,665,700 |
| Jan 26, 2026 | 25.04 | 25.79 | 23.42 | 23.50 | 23.50 | -6.15% | 6,847,100 |
| Jan 23, 2026 | 24.22 | 25.17 | 23.79 | 25.04 | 25.04 | 3.39% | 6,186,603 |
| Jan 22, 2026 | 25.51 | 25.56 | 24.08 | 24.22 | 24.22 | -1.38% | 5,388,600 |
| Jan 21, 2026 | 25.50 | 25.80 | 24.49 | 24.56 | 24.56 | -3.69% | 7,899,503 |
| Jan 20, 2026 | 23.80 | 26.30 | 23.80 | 25.50 | 25.50 | 3.07% | 12,559,515 |
| Jan 19, 2026 | 21.27 | 25.25 | 21.27 | 24.74 | 24.74 | 4.70% | 17,458,950 |
| Jan 16, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -9.98% | 1,568,800 |
| Jan 15, 2026 | 26.25 | 26.25 | 25.00 | 26.25 | 26.25 | 10.02% | 12,909,703 |
| Jan 14, 2026 | 22.03 | 24.20 | 21.93 | 23.86 | 23.86 | 8.36% | 18,384,930 |
| Jan 13, 2026 | 20.06 | 22.02 | 19.85 | 22.02 | 22.02 | 9.99% | 8,714,887 |
| Jan 12, 2026 | 19.99 | 20.04 | 19.85 | 20.02 | 20.02 | 0.35% | 1,898,802 |
| Jan 9, 2026 | 19.91 | 20.01 | 19.71 | 19.95 | 19.95 | 0.40% | 1,301,800 |
| Jan 8, 2026 | 19.64 | 19.92 | 19.55 | 19.87 | 19.87 | 0.66% | 1,324,000 |
| Jan 7, 2026 | 20.10 | 20.10 | 19.65 | 19.74 | 19.74 | -1.20% | 1,879,485 |
| Jan 6, 2026 | 20.17 | 20.48 | 19.85 | 19.98 | 19.98 | -0.89% | 1,853,300 |
| Jan 5, 2026 | 20.24 | 20.66 | 19.90 | 20.16 | 20.16 | 0.20% | 2,081,800 |
| Dec 31, 2025 | 20.00 | 20.24 | 19.70 | 20.12 | 20.12 | 0.25% | 1,256,600 |
| Dec 30, 2025 | 20.13 | 20.24 | 19.84 | 20.07 | 20.07 | -0.84% | 1,142,972 |
| Dec 29, 2025 | 20.01 | 20.25 | 19.88 | 20.24 | 20.24 | 1.15% | 1,243,103 |
| Dec 26, 2025 | 20.35 | 20.54 | 20.00 | 20.01 | 20.01 | -1.82% | 1,346,900 |
| Dec 25, 2025 | 20.26 | 20.41 | 20.10 | 20.38 | 20.38 | 1.09% | 1,029,200 |
| Dec 24, 2025 | 19.93 | 20.25 | 19.89 | 20.16 | 20.16 | 1.05% | 1,431,900 |
| Dec 23, 2025 | 19.95 | 20.03 | 19.73 | 19.95 | 19.95 | -0.05% | 1,655,500 |
| Dec 22, 2025 | 20.02 | 20.16 | 19.91 | 19.96 | 19.96 | 0.20% | 1,559,500 |
| Dec 19, 2025 | 19.41 | 19.99 | 19.29 | 19.92 | 19.92 | 2.31% | 1,563,000 |
| Dec 18, 2025 | 19.24 | 19.73 | 19.08 | 19.47 | 19.47 | 1.09% | 1,435,300 |
| Dec 17, 2025 | 19.10 | 19.36 | 18.92 | 19.26 | 19.26 | 0.10% | 1,657,300 |
| Dec 16, 2025 | 19.58 | 19.77 | 19.04 | 19.24 | 19.24 | -1.74% | 1,453,100 |
| Dec 15, 2025 | 19.54 | 19.77 | 19.08 | 19.58 | 19.58 | 0.20% | 1,534,500 |
| Dec 12, 2025 | 20.28 | 20.37 | 19.40 | 19.54 | 19.54 | -3.36% | 2,686,920 |
| Dec 11, 2025 | 20.50 | 20.59 | 20.12 | 20.22 | 20.22 | -1.08% | 1,871,900 |
| Dec 10, 2025 | 20.72 | 20.95 | 20.40 | 20.44 | 20.44 | -1.78% | 1,643,300 |
| Dec 9, 2025 | 20.97 | 20.99 | 20.70 | 20.81 | 20.81 | -0.48% | 1,681,500 |
| Dec 8, 2025 | 21.00 | 21.06 | 20.33 | 20.91 | 20.91 | 0.19% | 2,756,103 |
| Dec 5, 2025 | 20.48 | 20.91 | 20.18 | 20.87 | 20.87 | 2.91% | 2,805,600 |
| Dec 4, 2025 | 20.83 | 21.03 | 20.28 | 20.28 | 20.28 | -2.97% | 3,124,400 |
| Dec 3, 2025 | 20.82 | 21.27 | 20.65 | 20.90 | 20.90 | 0.24% | 3,491,252 |
| Dec 2, 2025 | 20.58 | 21.50 | 20.30 | 20.85 | 20.85 | 1.71% | 4,911,969 |
| Dec 1, 2025 | 20.52 | 20.91 | 20.39 | 20.50 | 20.50 | 0.05% | 2,463,200 |