Kingenta Ecological Engineering Group Co., Ltd. (SHE:002470)
China
· Delayed Price · Currency is CNY 2.940
+0.070 (2.44%)
Apr 29, 2026, 3:04 PM CST
SHE:002470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.84 | 2.96 | 2.83 | 2.94 | 2.94 | 2.44% | 241,854,100 |
| Apr 28, 2026 | 2.79 | 2.94 | 2.75 | 2.87 | 2.87 | 2.14% | 223,758,600 |
| Apr 27, 2026 | 2.91 | 2.93 | 2.80 | 2.81 | 2.81 | -5.39% | 309,053,900 |
| Apr 24, 2026 | 2.93 | 3.14 | 2.88 | 2.97 | 2.97 | 0.34% | 417,258,200 |
| Apr 23, 2026 | 3.02 | 3.05 | 2.85 | 2.96 | 2.96 | -2.63% | 291,601,200 |
| Apr 22, 2026 | 2.90 | 3.06 | 2.88 | 3.04 | 3.04 | 4.83% | 327,181,700 |
| Apr 21, 2026 | 2.91 | 2.93 | 2.82 | 2.90 | 2.90 | -0.68% | 174,715,200 |
| Apr 20, 2026 | 2.77 | 2.96 | 2.71 | 2.92 | 2.92 | 6.18% | 318,191,300 |
| Apr 17, 2026 | 2.84 | 2.86 | 2.74 | 2.75 | 2.75 | -1.79% | 166,936,700 |
| Apr 16, 2026 | 2.79 | 2.82 | 2.74 | 2.80 | 2.80 | 0.36% | 140,439,700 |
| Apr 15, 2026 | 2.84 | 2.84 | 2.76 | 2.79 | 2.79 | -2.45% | 165,375,400 |
| Apr 14, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | -1.72% | 194,430,400 |
| Apr 13, 2026 | 3.01 | 3.05 | 2.86 | 2.91 | 2.91 | - | 224,565,500 |
| Apr 10, 2026 | 2.96 | 3.00 | 2.90 | 2.91 | 2.91 | -1.69% | 198,153,300 |
| Apr 9, 2026 | 3.05 | 3.10 | 2.91 | 2.96 | 2.96 | -0.67% | 300,225,100 |
| Apr 8, 2026 | 2.94 | 3.02 | 2.86 | 2.98 | 2.98 | -0.67% | 422,384,590 |
| Apr 7, 2026 | 2.75 | 3.00 | 2.72 | 3.00 | 3.00 | 9.89% | 365,825,600 |
| Apr 3, 2026 | 2.99 | 3.00 | 2.71 | 2.73 | 2.73 | -9.00% | 335,362,800 |
| Apr 2, 2026 | 2.99 | 3.12 | 2.94 | 3.00 | 3.00 | 0.33% | 360,442,800 |
| Apr 1, 2026 | 3.06 | 3.09 | 2.94 | 2.99 | 2.99 | -0.33% | 274,079,787 |
| Mar 31, 2026 | 3.15 | 3.25 | 3.00 | 3.00 | 3.00 | -6.83% | 430,203,500 |
| Mar 30, 2026 | 3.19 | 3.28 | 3.11 | 3.22 | 3.22 | 4.21% | 673,909,090 |
| Mar 27, 2026 | 2.76 | 3.09 | 2.73 | 3.09 | 3.09 | 9.96% | 277,440,429 |
| Mar 26, 2026 | 2.93 | 3.00 | 2.79 | 2.81 | 2.81 | -4.10% | 391,997,200 |
| Mar 25, 2026 | 2.86 | 2.95 | 2.82 | 2.93 | 2.93 | 1.03% | 382,195,570 |
| Mar 24, 2026 | 2.86 | 2.91 | 2.68 | 2.90 | 2.90 | 1.40% | 473,016,258 |
| Mar 23, 2026 | 2.80 | 3.02 | 2.78 | 2.86 | 2.86 | -5.30% | 457,852,800 |
| Mar 20, 2026 | 3.14 | 3.20 | 3.02 | 3.02 | 3.02 | -10.12% | 569,650,600 |
| Mar 19, 2026 | 3.69 | 3.82 | 3.34 | 3.36 | 3.36 | -6.41% | 691,586,300 |
| Mar 18, 2026 | 3.55 | 3.78 | 3.31 | 3.59 | 3.59 | -0.28% | 939,418,400 |
| Mar 17, 2026 | 3.15 | 3.60 | 3.15 | 3.60 | 3.60 | 10.09% | 914,997,900 |
| Mar 16, 2026 | 3.45 | 3.54 | 3.12 | 3.27 | 3.27 | 1.55% | 1,000,291,000 |
| Mar 13, 2026 | 2.90 | 3.22 | 2.90 | 3.22 | 3.22 | 9.90% | 357,108,518 |
| Mar 12, 2026 | 3.00 | 3.12 | 2.88 | 2.93 | 2.93 | -2.66% | 516,030,700 |
| Mar 11, 2026 | 2.97 | 3.05 | 2.88 | 3.01 | 3.01 | 2.03% | 579,215,400 |
| Mar 10, 2026 | 2.79 | 3.01 | 2.79 | 2.95 | 2.95 | -0.34% | 592,005,306 |
| Mar 9, 2026 | 3.14 | 3.15 | 2.94 | 2.96 | 2.96 | 3.50% | 896,632,100 |
| Mar 6, 2026 | 2.60 | 2.86 | 2.59 | 2.86 | 2.86 | 10.00% | 419,167,200 |
| Mar 5, 2026 | 2.76 | 2.79 | 2.55 | 2.60 | 2.60 | -7.80% | 503,418,300 |
| Mar 4, 2026 | 2.65 | 2.94 | 2.58 | 2.82 | 2.82 | 1.08% | 553,805,900 |
| Mar 3, 2026 | 2.94 | 3.09 | 2.70 | 2.79 | 2.79 | -4.12% | 791,447,200 |
| Mar 2, 2026 | 3.35 | 3.41 | 2.86 | 2.91 | 2.91 | -6.13% | 1,012,222,000 |
| Feb 27, 2026 | 2.96 | 3.10 | 2.90 | 3.10 | 3.10 | 9.93% | 1,085,244,000 |
| Feb 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 10.16% | 29,377,440 |
| Feb 25, 2026 | 2.45 | 2.56 | 2.44 | 2.56 | 2.56 | 9.87% | 97,878,637 |
| Feb 24, 2026 | 2.21 | 2.33 | 2.19 | 2.33 | 2.33 | 9.91% | 317,695,700 |
| Feb 13, 2026 | 2.21 | 2.22 | 2.11 | 2.12 | 2.12 | -3.64% | 184,608,600 |
| Feb 12, 2026 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -3.08% | 259,507,000 |
| Feb 11, 2026 | 2.06 | 2.27 | 2.04 | 2.27 | 2.27 | 10.19% | 247,766,500 |
| Feb 10, 2026 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | 0.98% | 115,629,900 |
| Feb 9, 2026 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | 0.49% | 104,737,400 |
| Feb 6, 2026 | 1.97 | 2.09 | 1.95 | 2.03 | 2.03 | 2.01% | 143,278,800 |
| Feb 5, 2026 | 2.03 | 2.06 | 1.98 | 1.99 | 1.99 | -1.97% | 113,294,300 |
| Feb 4, 2026 | 1.94 | 2.07 | 1.93 | 2.03 | 2.03 | 5.73% | 179,272,200 |
| Feb 3, 2026 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | 1.59% | 65,999,900 |
| Feb 2, 2026 | 1.96 | 1.97 | 1.88 | 1.89 | 1.89 | -3.08% | 113,870,500 |
| Jan 30, 2026 | 1.96 | 2.00 | 1.90 | 1.95 | 1.95 | -1.02% | 132,465,400 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.94 | 1.97 | 1.97 | 1.55% | 139,617,400 |
| Jan 28, 2026 | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 109,385,100 |
| Jan 27, 2026 | 1.91 | 1.96 | 1.88 | 1.92 | 1.92 | - | 113,022,900 |
| Jan 26, 2026 | 1.94 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 118,461,000 |
| Jan 23, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 2.11% | 155,178,200 |
| Jan 22, 2026 | 1.81 | 1.94 | 1.80 | 1.90 | 1.90 | 5.56% | 210,535,300 |
| Jan 21, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | -0.55% | 62,994,600 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | 94,431,200 |
| Jan 19, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 2.30% | 71,496,100 |
| Jan 16, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 96,232,400 |
| Jan 15, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 80,935,900 |
| Jan 14, 2026 | 1.80 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 102,881,000 |
| Jan 13, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 85,444,400 |
| Jan 12, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 85,677,340 |
| Jan 9, 2026 | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | - | 44,112,700 |
| Jan 8, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 63,933,100 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 69,983,900 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 87,056,800 |
| Jan 5, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 67,084,030 |
| Dec 31, 2025 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 58,169,530 |
| Dec 30, 2025 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 0.56% | 63,516,700 |
| Dec 29, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 45,782,800 |
| Dec 26, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 46,551,500 |
| Dec 25, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | - | 23,141,800 |
| Dec 24, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 29,116,900 |
| Dec 23, 2025 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 45,526,800 |
| Dec 22, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 44,250,200 |
| Dec 19, 2025 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 59,870,404 |
| Dec 18, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | - | 40,897,504 |
| Dec 17, 2025 | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | 1.16% | 58,770,306 |
| Dec 16, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 52,936,600 |
| Dec 15, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 52,514,500 |
| Dec 12, 2025 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 69,610,600 |
| Dec 11, 2025 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 70,445,500 |
| Dec 10, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 47,710,400 |
| Dec 9, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 64,991,700 |
| Dec 8, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.06% | 48,876,300 |
| Dec 5, 2025 | 1.85 | 1.90 | 1.83 | 1.89 | 1.89 | 2.16% | 56,414,900 |
| Dec 4, 2025 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -2.12% | 69,314,200 |
| Dec 3, 2025 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 57,758,600 |
| Dec 2, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | -1.04% | 58,592,200 |
| Dec 1, 2025 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | 0.52% | 71,093,400 |
| Nov 28, 2025 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | 3.24% | 88,051,400 |