Skip to main content
Zhejiang Kingland Pipeline and Technologies Co.,Ltd. (SHE:002443)
China flag China · Delayed Price · Currency is CNY
11.83
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

SHE:002443 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.9011.9911.5711.8311.83-33,583,260
Apr 28, 202612.0512.1111.5011.8311.830.25%41,305,688
Apr 27, 202611.5012.1111.4011.8011.804.42%59,134,820
Apr 24, 202611.2611.4011.0211.3011.301.44%50,908,059
Apr 23, 202610.4311.3710.3311.1411.146.30%86,884,269
Apr 22, 20269.5310.489.4910.4810.489.97%38,724,262
Apr 21, 20269.719.719.309.539.53-1.14%20,994,510
Apr 20, 20269.649.869.289.649.642.23%34,798,497
Apr 17, 20269.459.679.289.439.430.43%23,103,100
Apr 16, 20269.209.569.069.399.393.30%25,367,991
Apr 15, 20269.339.419.009.099.09-2.57%27,844,900
Apr 14, 20269.129.689.049.339.332.87%41,417,891
Apr 13, 20268.369.138.339.079.076.96%35,171,965
Apr 10, 20268.498.638.378.488.48-16,276,710
Apr 9, 20268.338.528.288.488.481.31%12,124,900
Apr 8, 20268.318.558.298.378.372.70%15,151,725
Apr 7, 20268.158.268.018.158.150.74%11,065,700
Apr 3, 20268.448.518.088.098.09-5.27%21,691,500
Apr 2, 20268.948.948.468.548.54-5.43%31,135,900
Apr 1, 20268.529.038.529.039.037.89%20,887,521
Mar 31, 20268.668.778.358.378.37-3.01%11,196,890
Mar 30, 20268.588.658.468.638.63-0.12%9,246,900
Mar 27, 20268.488.688.398.648.640.70%8,680,600
Mar 26, 20268.788.858.508.588.58-1.83%9,758,300
Mar 25, 20268.748.958.708.748.740.69%14,340,690
Mar 24, 20268.498.708.238.688.684.83%15,033,100
Mar 23, 20268.708.798.198.288.28-6.86%22,725,316
Mar 20, 20269.179.278.878.898.89-3.05%14,201,930
Mar 19, 20269.309.399.119.179.17-2.34%11,352,700
Mar 18, 20269.259.469.099.399.391.29%13,710,710
Mar 17, 20269.669.739.219.279.27-2.93%20,216,830
Mar 16, 20269.489.669.479.559.55-0.21%12,497,450
Mar 13, 20269.719.879.549.579.57-1.44%14,953,200
Mar 12, 20269.759.859.579.719.71-14,479,860
Mar 11, 20269.909.959.589.719.71-1.02%17,603,260
Mar 10, 20269.549.889.459.819.812.72%20,534,640
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