Skip to main content
Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China flag China · Delayed Price · Currency is CNY
9.81
+0.26 (2.72%)
Mar 10, 2026, 3:04 PM CST

SHE:002443 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.729.859.489.559.55-2.95%19,282,040
Mar 6, 20269.7710.029.709.849.84-0.20%15,235,991
Mar 5, 20269.849.959.679.869.862.07%18,764,700
Mar 4, 20269.659.809.579.669.66-0.72%20,121,640
Mar 3, 202610.0010.189.669.739.73-2.01%30,873,540
Mar 2, 20269.889.999.519.939.931.43%27,004,437
Feb 27, 20269.539.799.419.799.793.60%23,242,600
Feb 26, 20269.419.549.279.459.451.29%20,141,940
Feb 25, 20269.169.449.159.339.331.30%24,394,812
Feb 24, 20268.949.278.889.219.213.95%25,848,520
Feb 13, 20268.838.998.708.868.861.26%16,077,220
Feb 12, 20268.528.798.408.758.752.58%18,876,400
Feb 11, 20268.528.638.478.538.53-0.12%6,898,100
Feb 10, 20268.578.638.458.548.54-0.35%8,923,800
Feb 9, 20268.588.608.468.578.571.06%10,465,400
Feb 6, 20268.428.608.318.488.48-0.12%11,574,960
Feb 5, 20268.778.798.458.498.49-4.18%21,427,300
Feb 4, 20268.539.098.478.868.863.99%29,697,600
Feb 3, 20268.468.598.428.528.521.55%10,026,400
Feb 2, 20268.698.728.378.398.39-3.45%14,498,339
Jan 30, 20268.608.748.418.698.690.58%15,391,300
Jan 29, 20268.868.978.618.648.64-2.59%17,479,690
Jan 28, 20268.898.958.798.878.87-1.11%12,588,490
Jan 27, 20269.049.148.778.978.97-1.43%18,145,190
Jan 26, 20269.379.468.969.109.10-2.47%27,570,160
Jan 23, 20269.249.359.109.339.331.08%18,280,960
Jan 22, 20269.269.349.169.239.23-0.32%12,925,860
Jan 21, 20269.219.399.029.269.260.65%17,105,250
Jan 20, 20269.349.409.119.209.20-1.60%25,225,530
Jan 19, 20268.809.438.809.359.357.72%45,186,040
Jan 16, 20268.888.888.598.688.68-1.25%16,942,290
Jan 15, 20268.618.928.618.798.791.38%22,157,590
Jan 14, 20268.568.958.538.678.671.88%27,524,300
Jan 13, 20269.059.158.408.518.51-3.95%50,234,050
Jan 12, 20268.048.867.928.868.8610.06%45,048,578
Jan 9, 20268.058.247.978.058.05-0.98%19,685,450
Jan 8, 20268.018.167.918.138.131.12%20,919,100
Jan 7, 20268.048.067.958.048.04-11,684,400
Jan 6, 20268.118.167.988.048.04-0.86%17,475,800
Jan 5, 20268.158.258.088.118.11-0.61%12,105,900
Dec 31, 20258.228.278.148.168.16-0.49%9,964,300
Dec 30, 20258.268.388.168.208.20-1.32%12,206,230
Dec 29, 20258.468.498.258.318.31-1.89%12,479,200
Dec 26, 20258.648.658.428.478.47-1.85%14,942,290
Dec 25, 20258.638.678.518.638.63-11,385,000
Dec 24, 20258.478.718.458.638.631.41%15,810,210
Dec 23, 20258.518.648.368.518.510.12%15,029,490
Dec 22, 20258.348.558.288.508.501.80%14,583,610
Dec 19, 20258.028.388.018.358.354.37%23,923,090
Dec 18, 20258.058.197.968.008.00-1.60%9,599,100
Dec 17, 20258.048.258.048.138.130.87%12,976,818
Dec 16, 20258.178.258.058.068.06-1.71%10,356,900
Dec 15, 20257.908.247.908.208.203.67%15,063,210
Dec 12, 20258.058.157.747.917.91-1.74%15,425,500
Dec 11, 20257.988.247.938.058.050.75%12,750,210
Dec 10, 20257.938.047.797.997.991.27%8,875,518
Dec 9, 20258.008.037.857.897.89-1.25%12,317,410
Dec 8, 20258.128.127.977.997.99-1.48%10,117,550
Dec 5, 20258.228.318.078.118.11-1.82%17,940,200
Dec 4, 20258.208.318.138.268.260.12%12,134,600
Dec 3, 20258.268.358.188.258.25-0.12%10,551,360
Dec 2, 20258.238.378.098.268.260.36%16,288,690
Dec 1, 20257.908.407.808.238.232.11%29,000,510
Nov 28, 20257.858.237.748.068.063.47%28,882,120
Nov 27, 20257.897.977.777.797.79-1.27%7,682,350
Nov 26, 20257.658.067.657.897.893.27%14,627,000
Nov 25, 20257.577.747.537.647.641.06%6,989,081
Nov 24, 20257.507.637.467.567.560.93%12,867,690
Nov 21, 20257.777.827.447.497.49-3.85%12,566,140
Nov 20, 20257.867.867.727.797.79-0.38%8,855,700
Nov 19, 20257.897.987.767.827.82-0.89%7,110,609
Nov 18, 20257.938.107.857.897.89-1.00%9,419,200
Nov 17, 20257.998.087.777.977.97-0.50%12,972,100
Nov 14, 20258.108.147.998.018.01-0.99%11,335,700
Nov 13, 20258.218.218.068.098.09-1.34%10,449,650
Nov 12, 20258.288.308.158.208.20-1.20%8,201,964
Nov 11, 20258.328.388.258.308.30-0.12%8,288,810
Nov 10, 20258.358.398.208.318.310.12%11,149,550
Nov 7, 20258.288.358.228.308.30-7,294,591
Nov 6, 20258.278.318.128.308.301.22%11,389,270
Nov 5, 20258.018.307.978.208.201.36%14,070,000
Nov 4, 20258.078.278.048.098.09-0.49%15,251,220
Nov 3, 20258.288.358.098.138.13-0.85%12,113,890
Oct 31, 20258.178.298.108.208.200.37%14,614,400
Oct 30, 20258.318.608.158.178.17-1.57%18,963,910
Oct 29, 20258.338.378.128.308.30-0.84%17,098,400
Oct 28, 20258.608.738.308.378.37-2.79%30,534,610
Oct 27, 20258.759.108.598.618.61-1.03%44,466,760
Oct 24, 20258.308.838.298.708.704.82%31,391,230
Oct 23, 20258.488.518.178.308.30-2.12%11,300,120
Oct 22, 20258.368.658.308.488.481.44%22,003,350
Oct 21, 20257.848.607.848.368.366.23%24,924,690
Oct 20, 20257.927.987.727.877.870.13%12,139,100
Oct 17, 20257.988.087.807.867.86-2.12%15,322,100
Oct 16, 20258.248.287.918.038.03-2.67%16,966,220
Oct 15, 20258.188.268.098.258.250.98%11,363,000
Oct 14, 20258.368.378.128.178.17-2.51%16,791,750
Oct 13, 20257.908.407.908.388.381.82%19,488,000
Oct 10, 20258.098.307.978.238.231.73%24,245,870
Oct 9, 20257.818.257.668.098.094.79%25,966,530