Skip to main content
Zhejiang Kan Specialities Material Co., Ltd. (SHE:002012)
China flag China · Delayed Price · Currency is CNY
6.75
+0.03 (0.45%)
Apr 29, 2026, 3:04 PM CST

SHE:002012 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.706.846.686.756.750.45%10,358,070
Apr 28, 20266.916.916.646.726.72-2.61%14,645,800
Apr 27, 20266.966.996.816.906.90-1.29%11,785,360
Apr 24, 20267.027.126.876.996.99-1.27%13,148,400
Apr 23, 20267.207.246.947.087.08-1.67%15,063,500
Apr 22, 20267.057.387.057.207.201.55%18,741,000
Apr 21, 20267.087.146.947.097.09-0.42%13,252,760
Apr 20, 20267.007.176.997.127.121.71%12,768,600
Apr 17, 20267.077.116.957.007.00-1.41%14,588,201
Apr 16, 20267.087.157.027.107.100.28%15,502,401
Apr 15, 20267.117.166.957.087.080.57%16,066,630
Apr 14, 20266.997.196.487.047.040.43%34,131,800
Apr 13, 20266.777.056.717.017.012.79%20,373,100
Apr 10, 20266.676.946.666.826.822.87%20,630,900
Apr 9, 20266.646.656.526.636.63-0.15%10,074,900
Apr 8, 20266.496.646.476.646.643.75%10,177,500
Apr 7, 20266.276.476.186.406.403.39%10,858,100
Apr 3, 20266.476.486.166.196.19-3.58%11,400,000
Apr 2, 20266.576.576.346.426.42-1.68%10,400,000
Apr 1, 20266.526.696.446.536.531.71%10,722,900
Mar 31, 20266.716.736.406.426.42-3.89%12,071,470
Mar 30, 20266.716.806.596.686.68-1.18%14,204,710
Mar 27, 20266.526.886.486.766.762.27%20,271,430
Mar 26, 20266.637.026.576.616.610.15%26,942,300
Mar 25, 20266.656.726.556.606.60-11,303,000
Mar 24, 20266.486.626.376.606.604.10%15,379,600
Mar 23, 20266.556.686.296.346.34-6.07%17,575,900
Mar 20, 20266.977.056.746.756.75-2.88%12,466,420
Mar 19, 20267.097.146.906.956.95-3.07%11,780,520
Mar 18, 20267.047.216.997.177.171.85%11,669,000
Mar 17, 20267.217.247.037.047.04-1.54%10,952,800
Mar 16, 20267.117.227.007.157.15-10,905,600
Mar 13, 20267.257.377.117.157.15-2.05%16,798,400
Mar 12, 20267.267.627.227.307.300.27%23,165,510
Mar 11, 20267.277.377.157.287.280.28%16,144,500
Mar 10, 20267.317.417.217.267.260.28%14,605,801
Mar 9, 20267.027.347.027.247.240.70%15,564,500
Mar 6, 20267.157.237.147.197.19-0.28%10,205,610
Mar 5, 20267.157.347.077.217.212.71%15,892,711
Mar 4, 20266.957.186.957.027.02-0.43%15,127,270
Mar 3, 20267.207.327.037.057.05-2.62%21,399,070
Mar 2, 20267.277.327.077.247.24-1.90%20,456,900
Feb 27, 20267.177.447.127.387.382.50%21,723,720
Feb 26, 20267.387.447.177.207.20-2.44%25,356,500
Feb 25, 20267.417.577.337.387.38-22,741,400
Feb 24, 20267.357.497.257.387.381.23%20,797,900
Feb 13, 20267.557.577.267.297.29-1.88%23,830,080
Feb 12, 20267.587.667.347.437.430.54%41,002,700
Feb 11, 20266.967.676.927.397.396.03%57,181,040
Feb 10, 20266.937.026.866.976.970.72%22,478,380
Feb 9, 20266.777.016.746.926.923.28%28,263,580
Feb 6, 20266.696.796.616.706.70-0.30%21,070,400
Feb 5, 20266.746.866.706.726.72-1.47%30,202,600
Feb 4, 20267.287.406.806.826.82-1.30%69,174,490
Feb 3, 20266.356.916.326.916.9110.03%35,939,230
Feb 2, 20266.436.486.276.286.28-2.48%23,492,020
Jan 30, 20266.226.506.226.446.442.71%45,014,730
Jan 29, 20266.016.665.966.276.273.64%42,519,620
Jan 28, 20266.096.146.016.056.05-0.66%8,897,423
Jan 27, 20266.156.195.956.096.09-1.14%9,603,902
Jan 26, 20266.246.266.116.166.16-1.28%9,677,600
Jan 23, 20266.316.316.196.246.24-0.95%8,668,079
Jan 22, 20266.286.306.226.306.300.64%9,290,400
Jan 21, 20266.136.266.096.266.261.46%8,068,379
Jan 20, 20266.256.256.146.176.17-0.80%8,001,700
Jan 19, 20266.026.225.816.226.223.32%11,043,070
Jan 16, 20266.156.166.006.026.02-1.79%10,244,530
Jan 15, 20266.176.236.106.136.13-0.65%10,664,400
Jan 14, 20266.326.336.096.176.17-2.37%18,798,670
Jan 13, 20266.336.436.296.326.32-0.16%15,475,800
Jan 12, 20266.406.426.306.336.33-0.63%13,111,400
Jan 9, 20266.366.416.276.376.370.31%14,043,770
Jan 8, 20266.296.436.276.356.350.47%12,120,200
Jan 7, 20266.316.396.266.326.320.16%10,182,600
Jan 6, 20266.356.416.296.316.31-11,754,402
Jan 5, 20266.456.476.306.316.31-2.17%14,113,920
Dec 31, 20256.416.456.296.456.451.10%12,662,700
Dec 30, 20256.416.566.336.386.38-0.62%11,277,600
Dec 29, 20256.446.496.296.426.420.16%11,892,520
Dec 26, 20256.566.606.396.416.41-2.88%16,199,000
Dec 25, 20256.406.706.396.606.603.29%22,854,070
Dec 24, 20256.246.416.196.396.392.40%15,636,200
Dec 23, 20256.226.276.116.246.240.32%12,102,030
Dec 22, 20256.246.286.146.226.22-0.32%13,479,800
Dec 19, 20255.966.255.956.246.244.70%20,999,200
Dec 18, 20255.806.095.765.965.962.76%16,487,600
Dec 17, 20255.715.875.695.805.801.05%13,381,520
Dec 16, 20255.895.905.685.745.74-2.88%13,068,270
Dec 15, 20255.775.935.655.915.912.25%16,297,502
Dec 12, 20256.016.025.785.785.78-3.51%20,437,500
Dec 11, 20256.226.255.985.995.99-4.01%19,873,790
Dec 10, 20256.376.416.206.246.24-1.58%20,103,000
Dec 9, 20256.506.516.346.346.34-2.91%26,376,460
Dec 8, 20256.446.586.386.536.530.77%51,950,290
Dec 5, 20256.276.906.196.486.483.35%76,693,390
Dec 4, 20256.316.336.156.276.27-1.10%11,189,700
Dec 3, 20256.446.506.306.346.34-1.55%16,655,400
Dec 2, 20256.376.606.256.446.441.10%25,149,000
Dec 1, 20256.326.476.256.376.370.63%19,523,702
Nov 28, 20256.206.456.166.336.330.16%23,632,520