Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China
· Delayed Price · Currency is CNY 7.30
+0.06 (0.83%)
Mar 10, 2026, 12:44 PM CST
SHE:002012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.02 | 7.34 | 7.02 | 7.24 | 7.24 | 0.70% | 15,564,500 |
| Mar 6, 2026 | 7.15 | 7.23 | 7.14 | 7.19 | 7.19 | -0.28% | 10,205,610 |
| Mar 5, 2026 | 7.15 | 7.34 | 7.07 | 7.21 | 7.21 | 2.71% | 15,892,711 |
| Mar 4, 2026 | 6.95 | 7.18 | 6.95 | 7.02 | 7.02 | -0.43% | 15,127,270 |
| Mar 3, 2026 | 7.20 | 7.32 | 7.03 | 7.05 | 7.05 | -2.62% | 21,399,070 |
| Mar 2, 2026 | 7.27 | 7.32 | 7.07 | 7.24 | 7.24 | -1.90% | 20,456,900 |
| Feb 27, 2026 | 7.17 | 7.44 | 7.12 | 7.38 | 7.38 | 2.50% | 21,723,720 |
| Feb 26, 2026 | 7.38 | 7.44 | 7.17 | 7.20 | 7.20 | -2.44% | 25,356,500 |
| Feb 25, 2026 | 7.41 | 7.57 | 7.33 | 7.38 | 7.38 | - | 22,741,400 |
| Feb 24, 2026 | 7.35 | 7.49 | 7.25 | 7.38 | 7.38 | 1.23% | 20,797,900 |
| Feb 13, 2026 | 7.55 | 7.57 | 7.26 | 7.29 | 7.29 | -1.88% | 23,830,080 |
| Feb 12, 2026 | 7.58 | 7.66 | 7.34 | 7.43 | 7.43 | 0.54% | 41,002,700 |
| Feb 11, 2026 | 6.96 | 7.67 | 6.92 | 7.39 | 7.39 | 6.03% | 57,181,040 |
| Feb 10, 2026 | 6.93 | 7.02 | 6.86 | 6.97 | 6.97 | 0.72% | 22,478,380 |
| Feb 9, 2026 | 6.77 | 7.01 | 6.74 | 6.92 | 6.92 | 3.28% | 28,263,580 |
| Feb 6, 2026 | 6.69 | 6.79 | 6.61 | 6.70 | 6.70 | -0.30% | 21,070,400 |
| Feb 5, 2026 | 6.74 | 6.86 | 6.70 | 6.72 | 6.72 | -1.47% | 30,202,600 |
| Feb 4, 2026 | 7.28 | 7.40 | 6.80 | 6.82 | 6.82 | -1.30% | 69,174,490 |
| Feb 3, 2026 | 6.35 | 6.91 | 6.32 | 6.91 | 6.91 | 10.03% | 35,939,230 |
| Feb 2, 2026 | 6.43 | 6.48 | 6.27 | 6.28 | 6.28 | -2.48% | 23,492,020 |
| Jan 30, 2026 | 6.22 | 6.50 | 6.22 | 6.44 | 6.44 | 2.71% | 45,014,730 |
| Jan 29, 2026 | 6.01 | 6.66 | 5.96 | 6.27 | 6.27 | 3.64% | 42,519,620 |
| Jan 28, 2026 | 6.09 | 6.14 | 6.01 | 6.05 | 6.05 | -0.66% | 8,897,423 |
| Jan 27, 2026 | 6.15 | 6.19 | 5.95 | 6.09 | 6.09 | -1.14% | 9,603,902 |
| Jan 26, 2026 | 6.24 | 6.26 | 6.11 | 6.16 | 6.16 | -1.28% | 9,677,600 |
| Jan 23, 2026 | 6.31 | 6.31 | 6.19 | 6.24 | 6.24 | -0.95% | 8,668,079 |
| Jan 22, 2026 | 6.28 | 6.30 | 6.22 | 6.30 | 6.30 | 0.64% | 9,290,400 |
| Jan 21, 2026 | 6.13 | 6.26 | 6.09 | 6.26 | 6.26 | 1.46% | 8,068,379 |
| Jan 20, 2026 | 6.25 | 6.25 | 6.14 | 6.17 | 6.17 | -0.80% | 8,001,700 |
| Jan 19, 2026 | 6.02 | 6.22 | 5.81 | 6.22 | 6.22 | 3.32% | 11,043,070 |
| Jan 16, 2026 | 6.15 | 6.16 | 6.00 | 6.02 | 6.02 | -1.79% | 10,244,530 |
| Jan 15, 2026 | 6.17 | 6.23 | 6.10 | 6.13 | 6.13 | -0.65% | 10,664,400 |
| Jan 14, 2026 | 6.32 | 6.33 | 6.09 | 6.17 | 6.17 | -2.37% | 18,798,670 |
| Jan 13, 2026 | 6.33 | 6.43 | 6.29 | 6.32 | 6.32 | -0.16% | 15,475,800 |
| Jan 12, 2026 | 6.40 | 6.42 | 6.30 | 6.33 | 6.33 | -0.63% | 13,111,400 |
| Jan 9, 2026 | 6.36 | 6.41 | 6.27 | 6.37 | 6.37 | 0.31% | 14,043,770 |
| Jan 8, 2026 | 6.29 | 6.43 | 6.27 | 6.35 | 6.35 | 0.47% | 12,120,200 |
| Jan 7, 2026 | 6.31 | 6.39 | 6.26 | 6.32 | 6.32 | 0.16% | 10,182,600 |
| Jan 6, 2026 | 6.35 | 6.41 | 6.29 | 6.31 | 6.31 | - | 11,754,402 |
| Jan 5, 2026 | 6.45 | 6.47 | 6.30 | 6.31 | 6.31 | -2.17% | 14,113,920 |
| Dec 31, 2025 | 6.41 | 6.45 | 6.29 | 6.45 | 6.45 | 1.10% | 12,662,700 |
| Dec 30, 2025 | 6.41 | 6.56 | 6.33 | 6.38 | 6.38 | -0.62% | 11,277,600 |
| Dec 29, 2025 | 6.44 | 6.49 | 6.29 | 6.42 | 6.42 | 0.16% | 11,892,520 |
| Dec 26, 2025 | 6.56 | 6.60 | 6.39 | 6.41 | 6.41 | -2.88% | 16,199,000 |
| Dec 25, 2025 | 6.40 | 6.70 | 6.39 | 6.60 | 6.60 | 3.29% | 22,854,070 |
| Dec 24, 2025 | 6.24 | 6.41 | 6.19 | 6.39 | 6.39 | 2.40% | 15,636,200 |
| Dec 23, 2025 | 6.22 | 6.27 | 6.11 | 6.24 | 6.24 | 0.32% | 12,102,030 |
| Dec 22, 2025 | 6.24 | 6.28 | 6.14 | 6.22 | 6.22 | -0.32% | 13,479,800 |
| Dec 19, 2025 | 5.96 | 6.25 | 5.95 | 6.24 | 6.24 | 4.70% | 20,999,200 |
| Dec 18, 2025 | 5.80 | 6.09 | 5.76 | 5.96 | 5.96 | 2.76% | 16,487,600 |
| Dec 17, 2025 | 5.71 | 5.87 | 5.69 | 5.80 | 5.80 | 1.05% | 13,381,520 |
| Dec 16, 2025 | 5.89 | 5.90 | 5.68 | 5.74 | 5.74 | -2.88% | 13,068,270 |
| Dec 15, 2025 | 5.77 | 5.93 | 5.65 | 5.91 | 5.91 | 2.25% | 16,297,502 |
| Dec 12, 2025 | 6.01 | 6.02 | 5.78 | 5.78 | 5.78 | -3.51% | 20,437,500 |
| Dec 11, 2025 | 6.22 | 6.25 | 5.98 | 5.99 | 5.99 | -4.01% | 19,873,790 |
| Dec 10, 2025 | 6.37 | 6.41 | 6.20 | 6.24 | 6.24 | -1.58% | 20,103,000 |
| Dec 9, 2025 | 6.50 | 6.51 | 6.34 | 6.34 | 6.34 | -2.91% | 26,376,460 |
| Dec 8, 2025 | 6.44 | 6.58 | 6.38 | 6.53 | 6.53 | 0.77% | 51,950,290 |
| Dec 5, 2025 | 6.27 | 6.90 | 6.19 | 6.48 | 6.48 | 3.35% | 76,693,390 |
| Dec 4, 2025 | 6.31 | 6.33 | 6.15 | 6.27 | 6.27 | -1.10% | 11,189,700 |
| Dec 3, 2025 | 6.44 | 6.50 | 6.30 | 6.34 | 6.34 | -1.55% | 16,655,400 |
| Dec 2, 2025 | 6.37 | 6.60 | 6.25 | 6.44 | 6.44 | 1.10% | 25,149,000 |
| Dec 1, 2025 | 6.32 | 6.47 | 6.25 | 6.37 | 6.37 | 0.63% | 19,523,702 |
| Nov 28, 2025 | 6.20 | 6.45 | 6.16 | 6.33 | 6.33 | 0.16% | 23,632,520 |
| Nov 27, 2025 | 6.08 | 6.36 | 6.05 | 6.32 | 6.32 | 4.29% | 35,386,190 |
| Nov 26, 2025 | 6.44 | 6.48 | 6.06 | 6.06 | 6.06 | -3.04% | 37,171,400 |
| Nov 25, 2025 | 5.92 | 6.25 | 5.83 | 6.25 | 6.25 | 6.84% | 25,954,430 |
| Nov 24, 2025 | 5.78 | 5.97 | 5.75 | 5.85 | 5.85 | 1.92% | 17,911,500 |
| Nov 21, 2025 | 6.11 | 6.25 | 5.73 | 5.74 | 5.74 | -4.81% | 29,682,800 |
| Nov 20, 2025 | 6.15 | 6.51 | 6.00 | 6.03 | 6.03 | -0.66% | 31,955,500 |
| Nov 19, 2025 | 6.03 | 6.09 | 5.93 | 6.07 | 6.07 | 0.33% | 14,837,510 |
| Nov 18, 2025 | 6.19 | 6.19 | 6.01 | 6.05 | 6.05 | -2.26% | 14,049,730 |
| Nov 17, 2025 | 6.18 | 6.26 | 6.13 | 6.19 | 6.19 | -0.80% | 15,247,400 |
| Nov 14, 2025 | 6.06 | 6.28 | 6.05 | 6.24 | 6.24 | 2.46% | 24,584,700 |
| Nov 13, 2025 | 6.03 | 6.10 | 5.99 | 6.09 | 6.09 | 1.16% | 14,847,700 |
| Nov 12, 2025 | 6.00 | 6.07 | 5.97 | 6.02 | 6.02 | 0.50% | 10,252,380 |
| Nov 11, 2025 | 5.99 | 6.01 | 5.96 | 5.99 | 5.99 | 0.34% | 7,661,400 |
| Nov 10, 2025 | 5.98 | 6.02 | 5.96 | 5.97 | 5.97 | -0.33% | 7,517,000 |
| Nov 7, 2025 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 0.34% | 7,752,173 |
| Nov 6, 2025 | 6.02 | 6.02 | 5.93 | 5.97 | 5.97 | -0.83% | 7,572,575 |
| Nov 5, 2025 | 5.96 | 6.05 | 5.93 | 6.02 | 6.02 | 0.50% | 13,976,640 |
| Nov 4, 2025 | 5.93 | 6.00 | 5.89 | 5.99 | 5.99 | 1.35% | 13,154,100 |
| Nov 3, 2025 | 5.79 | 5.92 | 5.79 | 5.91 | 5.91 | 2.07% | 10,708,500 |
| Oct 31, 2025 | 5.72 | 5.81 | 5.68 | 5.79 | 5.79 | 1.05% | 9,574,600 |
| Oct 30, 2025 | 5.74 | 5.83 | 5.71 | 5.73 | 5.73 | - | 10,230,700 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.67 | 5.73 | 5.73 | -0.87% | 7,428,839 |
| Oct 28, 2025 | 5.78 | 5.83 | 5.73 | 5.78 | 5.78 | - | 6,163,438 |
| Oct 27, 2025 | 5.82 | 5.84 | 5.73 | 5.78 | 5.78 | - | 7,834,940 |
| Oct 24, 2025 | 5.77 | 5.86 | 5.73 | 5.78 | 5.78 | 0.35% | 10,278,600 |
| Oct 23, 2025 | 5.68 | 5.78 | 5.63 | 5.76 | 5.76 | 1.59% | 10,773,700 |
| Oct 22, 2025 | 5.66 | 5.71 | 5.61 | 5.67 | 5.67 | 0.18% | 7,272,203 |
| Oct 21, 2025 | 5.53 | 5.66 | 5.49 | 5.66 | 5.66 | 2.54% | 10,817,800 |
| Oct 20, 2025 | 5.45 | 5.52 | 5.44 | 5.52 | 5.52 | 2.22% | 9,369,600 |
| Oct 17, 2025 | 5.45 | 5.52 | 5.37 | 5.40 | 5.40 | -1.10% | 7,487,100 |
| Oct 16, 2025 | 5.59 | 5.59 | 5.45 | 5.46 | 5.46 | -2.33% | 9,508,301 |
| Oct 15, 2025 | 5.51 | 5.63 | 5.47 | 5.59 | 5.59 | 1.82% | 9,589,500 |
| Oct 14, 2025 | 5.54 | 5.63 | 5.47 | 5.49 | 5.49 | -0.72% | 9,435,388 |
| Oct 13, 2025 | 5.27 | 5.55 | 5.27 | 5.53 | 5.53 | -0.18% | 11,929,400 |
| Oct 10, 2025 | 5.43 | 5.58 | 5.40 | 5.54 | 5.54 | 2.21% | 13,074,100 |
| Oct 9, 2025 | 5.57 | 5.57 | 5.41 | 5.42 | 5.42 | -1.28% | 10,942,200 |