Skip to main content
Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China flag China · Delayed Price · Currency is CNY
7.21
-0.14 (-1.90%)
Mar 9, 2026, 3:04 PM CST

SHE:002094 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.287.337.127.217.21-1.90%25,389,570
Mar 6, 20267.287.377.207.357.350.27%17,495,560
Mar 5, 20267.287.437.237.337.331.81%25,036,530
Mar 4, 20267.397.407.147.207.20-3.74%31,414,950
Mar 3, 20267.307.647.297.487.483.03%49,693,520
Mar 2, 20267.467.467.227.267.26-4.85%39,627,810
Feb 27, 20267.607.687.577.637.630.66%17,395,580
Feb 26, 20267.717.777.567.587.58-1.56%27,163,980
Feb 25, 20267.607.747.567.707.701.32%27,969,460
Feb 24, 20267.587.647.497.607.602.01%27,566,160
Feb 13, 20267.557.577.437.457.45-0.80%22,209,300
Feb 12, 20267.677.697.507.517.51-2.59%35,656,490
Feb 11, 20267.857.877.717.717.71-2.53%43,028,050
Feb 10, 20267.918.107.837.917.91-42,467,800
Feb 9, 20268.008.057.827.917.91-0.75%52,641,900
Feb 6, 20268.078.157.807.977.97-2.80%61,872,880
Feb 5, 20268.408.638.158.208.20-3.87%60,057,900
Feb 4, 20268.358.748.258.538.531.19%72,454,050
Feb 3, 20268.558.728.348.438.43-1.29%74,771,614
Feb 2, 20268.758.998.488.548.54-2.40%94,071,410
Jan 30, 20268.308.968.248.758.754.17%116,823,300
Jan 29, 20268.298.528.058.408.401.33%82,384,950
Jan 28, 20268.168.448.048.298.290.61%61,923,600
Jan 27, 20268.008.297.958.248.243.00%56,986,650
Jan 26, 20268.198.197.918.008.00-1.96%41,590,530
Jan 23, 20268.108.168.048.168.160.12%41,571,410
Jan 22, 20268.158.308.118.158.15-0.85%46,853,100
Jan 21, 20268.258.558.168.228.22-1.44%75,387,083
Jan 20, 20268.068.808.008.348.342.96%92,817,030
Jan 19, 20267.958.257.828.108.100.75%44,360,820
Jan 16, 20268.408.408.008.048.04-4.51%73,842,040
Jan 15, 20268.308.808.108.428.422.06%111,348,100
Jan 14, 20267.788.487.758.258.255.77%118,084,600
Jan 13, 20268.048.077.757.807.80-1.64%60,168,390
Jan 12, 20267.687.957.607.937.934.34%73,112,100
Jan 9, 20267.507.637.487.607.600.40%29,458,410
Jan 8, 20267.547.627.467.577.570.13%30,909,370
Jan 7, 20267.807.807.567.567.56-2.95%45,959,998
Jan 6, 20267.707.877.667.797.79-1.39%60,991,350
Jan 5, 20267.678.197.457.907.903.27%92,006,931
Dec 31, 20257.517.987.507.657.655.23%90,216,440
Dec 30, 20257.387.467.267.277.27-0.82%25,635,760
Dec 29, 20257.247.407.187.337.331.38%32,115,230
Dec 26, 20257.267.327.207.237.23-0.96%21,835,590
Dec 25, 20257.187.477.187.307.302.24%37,890,830
Dec 24, 20257.097.157.057.147.140.85%10,642,310
Dec 23, 20257.307.307.087.087.08-2.75%21,299,550
Dec 22, 20257.227.307.177.287.281.11%15,927,500
Dec 19, 20257.117.247.087.207.201.27%21,403,040
Dec 18, 20257.117.207.087.117.11-0.42%12,618,516
Dec 17, 20257.157.177.037.147.14-0.97%20,635,773
Dec 16, 20257.087.287.047.217.211.69%29,593,250
Dec 15, 20257.047.187.017.097.090.57%12,482,900
Dec 12, 20257.067.127.007.057.05-0.28%9,674,380
Dec 11, 20257.207.227.077.077.07-1.39%13,236,500
Dec 10, 20257.107.207.077.177.170.99%16,059,380
Dec 9, 20257.127.167.077.107.10-0.42%9,307,694
Dec 8, 20257.127.187.127.137.130.28%12,308,960
Dec 5, 20257.087.156.967.117.11-0.14%14,997,753
Dec 4, 20257.107.186.947.127.120.42%17,217,080
Dec 3, 20257.297.297.097.097.09-2.34%16,175,200
Dec 2, 20257.377.387.267.267.26-1.63%12,396,297
Dec 1, 20257.357.397.327.387.380.27%8,514,823
Nov 28, 20257.387.387.257.367.36-0.27%11,895,110
Nov 27, 20257.397.447.367.387.38-0.14%9,424,330
Nov 26, 20257.387.477.357.397.39-8,967,088
Nov 25, 20257.337.447.327.397.390.41%10,598,001
Nov 24, 20257.337.417.257.367.360.68%10,863,240
Nov 21, 20257.627.667.317.317.31-4.94%24,159,660
Nov 20, 20257.797.827.697.697.69-2.16%21,471,370
Nov 19, 20257.727.967.677.867.861.81%35,435,370
Nov 18, 20257.787.797.717.727.72-0.90%13,657,270
Nov 17, 20257.777.817.767.797.790.39%11,207,960
Nov 14, 20257.767.837.747.767.76-0.51%12,504,110
Nov 13, 20257.757.817.737.807.800.26%14,937,540
Nov 12, 20257.887.907.767.787.78-1.27%18,125,540
Nov 11, 20257.947.967.857.887.88-0.51%17,996,800
Nov 10, 20257.867.957.857.927.92-18,509,890
Nov 7, 20257.948.017.917.927.92-0.88%21,114,720
Nov 6, 20258.018.097.957.997.99-0.87%27,167,940
Nov 5, 20258.008.147.988.068.06-0.98%33,894,420
Nov 4, 20258.128.288.128.148.14-2.40%57,660,820
Nov 3, 20257.908.777.758.348.344.64%102,399,200
Oct 31, 20258.148.147.917.977.97-3.04%60,035,990
Oct 30, 20258.128.458.058.228.220.98%90,257,720
Oct 29, 20258.108.307.868.148.14-0.25%58,499,820
Oct 28, 20258.098.368.058.168.16-0.49%51,353,870
Oct 27, 20258.098.287.958.208.202.50%67,486,340
Oct 24, 20257.748.117.678.008.003.63%48,086,230
Oct 23, 20257.807.857.627.727.72-2.03%31,141,100
Oct 22, 20257.698.217.667.887.882.74%56,129,940
Oct 21, 20257.647.677.547.677.670.79%16,421,390
Oct 20, 20257.707.727.567.617.61-15,160,480
Oct 17, 20257.767.847.617.617.61-2.19%17,247,370
Oct 16, 20257.987.997.787.787.78-2.63%21,869,200
Oct 15, 20257.978.047.777.997.990.25%29,424,250
Oct 14, 20257.858.087.837.977.971.92%41,339,480
Oct 13, 20257.617.827.457.827.82-0.51%19,284,620
Oct 10, 20257.807.987.767.867.860.51%22,465,300
Oct 9, 20257.807.837.747.827.820.77%18,842,310