Skip to main content
Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China flag China · Delayed Price · Currency is CNY
2.960
+0.100 (3.50%)
Mar 9, 2026, 3:04 PM CST

SHE:002470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.143.152.942.962.963.50%896,632,100
Mar 6, 20262.602.862.592.862.8610.00%419,167,200
Mar 5, 20262.762.792.552.602.60-7.80%503,418,300
Mar 4, 20262.652.942.582.822.821.08%553,805,900
Mar 3, 20262.943.092.702.792.79-4.12%791,447,200
Mar 2, 20263.353.412.862.912.91-6.13%1,012,222,000
Feb 27, 20262.963.102.903.103.109.93%1,085,244,000
Feb 26, 20262.822.822.822.822.8210.16%29,377,440
Feb 25, 20262.452.562.442.562.569.87%97,878,637
Feb 24, 20262.212.332.192.332.339.91%317,695,700
Feb 13, 20262.212.222.112.122.12-3.64%184,608,600
Feb 12, 20262.252.252.192.202.20-3.08%259,507,000
Feb 11, 20262.062.272.042.272.2710.19%247,766,500
Feb 10, 20262.052.102.032.062.060.98%115,629,900
Feb 9, 20262.052.072.022.042.040.49%104,737,400
Feb 6, 20261.972.091.952.032.032.01%143,278,800
Feb 5, 20262.032.061.981.991.99-1.97%113,294,300
Feb 4, 20261.942.071.932.032.035.73%179,272,200
Feb 3, 20261.901.921.871.921.921.59%65,999,900
Feb 2, 20261.961.971.881.891.89-3.08%113,870,500
Jan 30, 20261.962.001.901.951.95-1.02%132,465,400
Jan 29, 20261.952.001.941.971.971.55%139,617,400
Jan 28, 20261.911.961.911.941.941.04%109,385,100
Jan 27, 20261.911.961.881.921.92-113,022,900
Jan 26, 20261.941.961.891.921.92-1.03%118,461,000
Jan 23, 20261.911.961.901.941.942.11%155,178,200
Jan 22, 20261.811.941.801.901.905.56%210,535,300
Jan 21, 20261.811.811.771.801.80-0.55%62,994,600
Jan 20, 20261.801.821.791.811.811.69%94,431,200
Jan 19, 20261.731.791.731.781.782.30%71,496,100
Jan 16, 20261.791.801.741.741.74-2.79%96,232,400
Jan 15, 20261.771.801.761.791.790.56%80,935,900
Jan 14, 20261.801.811.761.781.78-1.11%102,881,000
Jan 13, 20261.821.831.791.801.80-1.10%85,444,400
Jan 12, 20261.781.821.781.821.821.68%85,677,340
Jan 9, 20261.791.811.781.791.79-44,112,700
Jan 8, 20261.771.801.761.791.790.56%63,933,100
Jan 7, 20261.811.811.771.781.78-1.11%69,983,900
Jan 6, 20261.771.811.761.801.801.69%87,056,800
Jan 5, 20261.781.791.761.771.77-0.56%67,084,030
Dec 31, 20251.791.801.751.781.78-0.56%58,169,530
Dec 30, 20251.771.811.751.791.790.56%63,516,700
Dec 29, 20251.791.801.771.781.78-0.56%45,782,800
Dec 26, 20251.781.811.781.791.790.56%46,551,500
Dec 25, 20251.781.791.771.781.78-23,141,800
Dec 24, 20251.781.791.761.781.78-29,116,900
Dec 23, 20251.801.811.771.781.78-1.66%45,526,800
Dec 22, 20251.801.821.791.811.811.12%44,250,200
Dec 19, 20251.751.801.741.791.792.29%59,870,404
Dec 18, 20251.741.771.731.751.75-40,897,504
Dec 17, 20251.731.761.711.751.751.16%58,770,306
Dec 16, 20251.761.771.731.731.73-2.26%52,936,600
Dec 15, 20251.741.781.731.771.771.14%52,514,500
Dec 12, 20251.781.791.751.751.75-2.23%69,610,600
Dec 11, 20251.831.841.781.791.79-2.19%70,445,500
Dec 10, 20251.831.841.811.831.830.55%47,710,400
Dec 9, 20251.861.871.821.821.82-2.67%64,991,700
Dec 8, 20251.891.901.861.871.87-1.06%48,876,300
Dec 5, 20251.851.901.831.891.892.16%56,414,900
Dec 4, 20251.891.901.831.851.85-2.12%69,314,200
Dec 3, 20251.911.931.881.891.89-0.53%57,758,600
Dec 2, 20251.911.921.871.901.90-1.04%58,592,200
Dec 1, 20251.911.961.911.921.920.52%71,093,400
Nov 28, 20251.861.911.841.911.913.24%88,051,400
Nov 27, 20251.841.871.831.851.85-74,980,600
Nov 26, 20251.821.881.821.851.851.65%96,953,700
Nov 25, 20251.821.831.801.821.82-66,204,600
Nov 24, 20251.851.861.791.821.82-0.55%91,189,100
Nov 21, 20251.951.951.831.831.83-7.11%121,286,900
Nov 20, 20251.971.991.951.971.970.51%68,315,800
Nov 19, 20251.992.011.931.961.96-1.51%93,841,700
Nov 18, 20252.072.081.971.991.99-3.86%116,597,800
Nov 17, 20252.072.102.052.072.07-77,092,160
Nov 14, 20252.062.102.052.072.07-0.48%88,435,800
Nov 13, 20252.032.092.012.082.082.46%115,864,300
Nov 12, 20252.052.062.012.032.03-1.46%107,884,000
Nov 11, 20252.032.082.022.062.060.98%147,419,800
Nov 10, 20252.022.102.012.042.042.00%180,176,400
Nov 7, 20251.952.061.952.002.002.56%215,404,900
Nov 6, 20251.891.991.871.951.953.72%196,828,500
Nov 5, 20251.851.901.841.881.881.08%78,950,500
Nov 4, 20251.861.881.841.861.86-79,243,100
Nov 3, 20251.841.871.841.861.861.09%84,789,800
Oct 31, 20251.801.881.801.841.842.79%126,381,000
Oct 30, 20251.821.821.781.791.79-1.65%65,153,500
Oct 29, 20251.781.841.761.821.821.68%85,980,000
Oct 28, 20251.801.821.781.791.79-41,555,100
Oct 27, 20251.821.831.791.791.79-1.10%67,621,800
Oct 24, 20251.861.901.801.811.81-1.09%114,835,600
Oct 23, 20251.811.851.791.831.830.55%84,273,200
Oct 22, 20251.821.841.801.821.820.55%74,725,400
Oct 21, 20251.761.821.751.811.812.84%111,994,800
Oct 20, 20251.751.771.731.761.761.73%59,938,000
Oct 17, 20251.751.771.721.731.73-1.14%65,884,500
Oct 16, 20251.781.781.731.751.75-1.69%63,133,550
Oct 15, 20251.801.831.771.781.78-1.11%71,707,950
Oct 14, 20251.761.821.761.801.802.86%125,095,300
Oct 13, 20251.721.751.701.751.75-0.57%62,610,750
Oct 10, 20251.751.791.741.761.760.57%86,372,020
Oct 9, 20251.721.751.721.751.751.74%68,161,300