Qingdao Kingking Applied Chemistry Co., Ltd. (SHE:002094)
China
· Delayed Price · Currency is CNY 5.94
+0.08 (1.37%)
Apr 29, 2026, 3:04 PM CST
SHE:002094 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.04 | 6.04 | 5.81 | 5.95 | - | 1.54% | 10,521,432 |
| Apr 28, 2026 | 5.91 | 5.95 | 5.83 | 5.86 | 5.86 | -1.68% | 14,039,290 |
| Apr 27, 2026 | 5.93 | 5.96 | 5.83 | 5.96 | 5.96 | 0.34% | 16,496,220 |
| Apr 24, 2026 | 6.04 | 6.04 | 5.88 | 5.94 | 5.94 | -1.66% | 19,478,460 |
| Apr 23, 2026 | 6.12 | 6.13 | 6.00 | 6.04 | 6.04 | -0.98% | 15,347,870 |
| Apr 22, 2026 | 6.22 | 6.22 | 6.03 | 6.10 | 6.10 | -2.09% | 24,769,120 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.18 | 6.23 | 6.23 | -1.11% | 18,658,980 |
| Apr 20, 2026 | 6.30 | 6.32 | 6.21 | 6.30 | 6.30 | -0.32% | 15,655,230 |
| Apr 17, 2026 | 6.38 | 6.38 | 6.25 | 6.32 | 6.32 | -0.94% | 15,172,540 |
| Apr 16, 2026 | 6.35 | 6.40 | 6.31 | 6.38 | 6.38 | 0.47% | 12,190,620 |
| Apr 15, 2026 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | -1.24% | 13,605,730 |
| Apr 14, 2026 | 6.45 | 6.49 | 6.36 | 6.43 | 6.43 | -0.16% | 14,106,400 |
| Apr 13, 2026 | 6.48 | 6.48 | 6.38 | 6.44 | 6.44 | -1.23% | 15,773,480 |
| Apr 10, 2026 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | 1.24% | 20,922,340 |
| Apr 9, 2026 | 6.59 | 6.62 | 6.41 | 6.44 | 6.44 | -3.45% | 22,920,500 |
| Apr 8, 2026 | 6.62 | 6.67 | 6.55 | 6.67 | 6.67 | 1.83% | 21,026,500 |
| Apr 7, 2026 | 6.35 | 6.59 | 6.34 | 6.55 | 6.55 | 3.31% | 19,937,620 |
| Apr 3, 2026 | 6.67 | 6.78 | 6.30 | 6.34 | 6.34 | -3.21% | 18,066,700 |
| Apr 2, 2026 | 6.56 | 6.60 | 6.48 | 6.55 | 6.55 | -0.46% | 12,367,600 |
| Apr 1, 2026 | 6.58 | 6.61 | 6.50 | 6.58 | 6.58 | 1.23% | 10,196,551 |
| Mar 31, 2026 | 6.58 | 6.66 | 6.49 | 6.50 | 6.50 | -0.76% | 11,538,460 |
| Mar 30, 2026 | 6.51 | 6.61 | 6.44 | 6.55 | 6.55 | -0.46% | 11,066,578 |
| Mar 27, 2026 | 6.38 | 6.60 | 6.28 | 6.58 | 6.58 | 2.17% | 14,907,210 |
| Mar 26, 2026 | 6.56 | 6.62 | 6.42 | 6.44 | 6.44 | -2.13% | 12,571,910 |
| Mar 25, 2026 | 6.45 | 6.59 | 6.43 | 6.58 | 6.58 | 1.86% | 14,580,600 |
| Mar 24, 2026 | 6.36 | 6.46 | 6.22 | 6.46 | 6.46 | 4.03% | 23,255,300 |
| Mar 23, 2026 | 6.32 | 6.48 | 6.18 | 6.21 | 6.21 | -6.19% | 23,885,298 |
| Mar 20, 2026 | 6.94 | 6.99 | 6.62 | 6.62 | 6.62 | -3.92% | 18,235,680 |
| Mar 19, 2026 | 6.98 | 7.00 | 6.85 | 6.89 | 6.89 | -2.27% | 15,451,490 |
| Mar 18, 2026 | 7.13 | 7.14 | 6.95 | 7.05 | 7.05 | -1.12% | 22,156,480 |
| Mar 17, 2026 | 7.20 | 7.25 | 7.13 | 7.13 | 7.13 | -2.19% | 22,870,000 |
| Mar 16, 2026 | 7.25 | 7.44 | 7.24 | 7.29 | 7.29 | 2.68% | 35,305,820 |
| Mar 13, 2026 | 7.24 | 7.24 | 7.08 | 7.10 | 7.10 | -2.34% | 27,254,300 |
| Mar 12, 2026 | 7.25 | 7.38 | 7.21 | 7.27 | 7.27 | 0.41% | 25,052,330 |
| Mar 11, 2026 | 7.27 | 7.31 | 7.23 | 7.24 | 7.24 | -0.41% | 17,393,900 |
| Mar 10, 2026 | 7.27 | 7.31 | 7.23 | 7.27 | 7.27 | 0.83% | 14,881,150 |
| Mar 9, 2026 | 7.28 | 7.33 | 7.12 | 7.21 | 7.21 | -1.90% | 25,389,570 |
| Mar 6, 2026 | 7.28 | 7.37 | 7.20 | 7.35 | 7.35 | 0.27% | 17,495,560 |
| Mar 5, 2026 | 7.28 | 7.43 | 7.23 | 7.33 | 7.33 | 1.81% | 25,036,530 |
| Mar 4, 2026 | 7.39 | 7.40 | 7.14 | 7.20 | 7.20 | -3.74% | 31,414,950 |
| Mar 3, 2026 | 7.30 | 7.64 | 7.29 | 7.48 | 7.48 | 3.03% | 49,693,520 |
| Mar 2, 2026 | 7.46 | 7.46 | 7.22 | 7.26 | 7.26 | -4.85% | 39,627,810 |
| Feb 27, 2026 | 7.60 | 7.68 | 7.57 | 7.63 | 7.63 | 0.66% | 17,395,580 |
| Feb 26, 2026 | 7.71 | 7.77 | 7.56 | 7.58 | 7.58 | -1.56% | 27,163,980 |
| Feb 25, 2026 | 7.60 | 7.74 | 7.56 | 7.70 | 7.70 | 1.32% | 27,969,460 |
| Feb 24, 2026 | 7.58 | 7.64 | 7.49 | 7.60 | 7.60 | 2.01% | 27,566,160 |
| Feb 13, 2026 | 7.55 | 7.57 | 7.43 | 7.45 | 7.45 | -0.80% | 22,209,300 |
| Feb 12, 2026 | 7.67 | 7.69 | 7.50 | 7.51 | 7.51 | -2.59% | 35,656,490 |
| Feb 11, 2026 | 7.85 | 7.87 | 7.71 | 7.71 | 7.71 | -2.53% | 43,028,050 |
| Feb 10, 2026 | 7.91 | 8.10 | 7.83 | 7.91 | 7.91 | - | 42,467,800 |
| Feb 9, 2026 | 8.00 | 8.05 | 7.82 | 7.91 | 7.91 | -0.75% | 52,641,900 |
| Feb 6, 2026 | 8.07 | 8.15 | 7.80 | 7.97 | 7.97 | -2.80% | 61,872,880 |
| Feb 5, 2026 | 8.40 | 8.63 | 8.15 | 8.20 | 8.20 | -3.87% | 60,057,900 |
| Feb 4, 2026 | 8.35 | 8.74 | 8.25 | 8.53 | 8.53 | 1.19% | 72,454,050 |
| Feb 3, 2026 | 8.55 | 8.72 | 8.34 | 8.43 | 8.43 | -1.29% | 74,771,614 |
| Feb 2, 2026 | 8.75 | 8.99 | 8.48 | 8.54 | 8.54 | -2.40% | 94,071,410 |
| Jan 30, 2026 | 8.30 | 8.96 | 8.24 | 8.75 | 8.75 | 4.17% | 116,823,300 |
| Jan 29, 2026 | 8.29 | 8.52 | 8.05 | 8.40 | 8.40 | 1.33% | 82,384,950 |
| Jan 28, 2026 | 8.16 | 8.44 | 8.04 | 8.29 | 8.29 | 0.61% | 61,923,600 |
| Jan 27, 2026 | 8.00 | 8.29 | 7.95 | 8.24 | 8.24 | 3.00% | 56,986,650 |
| Jan 26, 2026 | 8.19 | 8.19 | 7.91 | 8.00 | 8.00 | -1.96% | 41,590,530 |
| Jan 23, 2026 | 8.10 | 8.16 | 8.04 | 8.16 | 8.16 | 0.12% | 41,571,410 |
| Jan 22, 2026 | 8.15 | 8.30 | 8.11 | 8.15 | 8.15 | -0.85% | 46,853,100 |
| Jan 21, 2026 | 8.25 | 8.55 | 8.16 | 8.22 | 8.22 | -1.44% | 75,387,083 |
| Jan 20, 2026 | 8.06 | 8.80 | 8.00 | 8.34 | 8.34 | 2.96% | 92,817,030 |
| Jan 19, 2026 | 7.95 | 8.25 | 7.82 | 8.10 | 8.10 | 0.75% | 44,360,820 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.00 | 8.04 | 8.04 | -4.51% | 73,842,040 |
| Jan 15, 2026 | 8.30 | 8.80 | 8.10 | 8.42 | 8.42 | 2.06% | 111,348,100 |
| Jan 14, 2026 | 7.78 | 8.48 | 7.75 | 8.25 | 8.25 | 5.77% | 118,084,600 |
| Jan 13, 2026 | 8.04 | 8.07 | 7.75 | 7.80 | 7.80 | -1.64% | 60,168,390 |
| Jan 12, 2026 | 7.68 | 7.95 | 7.60 | 7.93 | 7.93 | 4.34% | 73,112,100 |
| Jan 9, 2026 | 7.50 | 7.63 | 7.48 | 7.60 | 7.60 | 0.40% | 29,458,410 |
| Jan 8, 2026 | 7.54 | 7.62 | 7.46 | 7.57 | 7.57 | 0.13% | 30,909,370 |
| Jan 7, 2026 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | -2.95% | 45,959,998 |
| Jan 6, 2026 | 7.70 | 7.87 | 7.66 | 7.79 | 7.79 | -1.39% | 60,991,350 |
| Jan 5, 2026 | 7.67 | 8.19 | 7.45 | 7.90 | 7.90 | 3.27% | 92,006,931 |
| Dec 31, 2025 | 7.51 | 7.98 | 7.50 | 7.65 | 7.65 | 5.23% | 90,216,440 |
| Dec 30, 2025 | 7.38 | 7.46 | 7.26 | 7.27 | 7.27 | -0.82% | 25,635,760 |
| Dec 29, 2025 | 7.24 | 7.40 | 7.18 | 7.33 | 7.33 | 1.38% | 32,115,230 |
| Dec 26, 2025 | 7.26 | 7.32 | 7.20 | 7.23 | 7.23 | -0.96% | 21,835,590 |
| Dec 25, 2025 | 7.18 | 7.47 | 7.18 | 7.30 | 7.30 | 2.24% | 37,890,830 |
| Dec 24, 2025 | 7.09 | 7.15 | 7.05 | 7.14 | 7.14 | 0.85% | 10,642,310 |
| Dec 23, 2025 | 7.30 | 7.30 | 7.08 | 7.08 | 7.08 | -2.75% | 21,299,550 |
| Dec 22, 2025 | 7.22 | 7.30 | 7.17 | 7.28 | 7.28 | 1.11% | 15,927,500 |
| Dec 19, 2025 | 7.11 | 7.24 | 7.08 | 7.20 | 7.20 | 1.27% | 21,403,040 |
| Dec 18, 2025 | 7.11 | 7.20 | 7.08 | 7.11 | 7.11 | -0.42% | 12,618,516 |
| Dec 17, 2025 | 7.15 | 7.17 | 7.03 | 7.14 | 7.14 | -0.97% | 20,635,773 |
| Dec 16, 2025 | 7.08 | 7.28 | 7.04 | 7.21 | 7.21 | 1.69% | 29,593,250 |
| Dec 15, 2025 | 7.04 | 7.18 | 7.01 | 7.09 | 7.09 | 0.57% | 12,482,900 |
| Dec 12, 2025 | 7.06 | 7.12 | 7.00 | 7.05 | 7.05 | -0.28% | 9,674,380 |
| Dec 11, 2025 | 7.20 | 7.22 | 7.07 | 7.07 | 7.07 | -1.39% | 13,236,500 |
| Dec 10, 2025 | 7.10 | 7.20 | 7.07 | 7.17 | 7.17 | 0.99% | 16,059,380 |
| Dec 9, 2025 | 7.12 | 7.16 | 7.07 | 7.10 | 7.10 | -0.42% | 9,307,694 |
| Dec 8, 2025 | 7.12 | 7.18 | 7.12 | 7.13 | 7.13 | 0.28% | 12,308,960 |
| Dec 5, 2025 | 7.08 | 7.15 | 6.96 | 7.11 | 7.11 | -0.14% | 14,997,753 |
| Dec 4, 2025 | 7.10 | 7.18 | 6.94 | 7.12 | 7.12 | 0.42% | 17,217,080 |
| Dec 3, 2025 | 7.29 | 7.29 | 7.09 | 7.09 | 7.09 | -2.34% | 16,175,200 |
| Dec 2, 2025 | 7.37 | 7.38 | 7.26 | 7.26 | 7.26 | -1.63% | 12,396,297 |
| Dec 1, 2025 | 7.35 | 7.39 | 7.32 | 7.38 | 7.38 | 0.27% | 8,514,823 |
| Nov 28, 2025 | 7.38 | 7.38 | 7.25 | 7.36 | 7.36 | -0.27% | 11,895,110 |