Skip to main content
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
21.40
-0.36 (-1.65%)
At close: Mar 9, 2026

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.3021.5520.7421.4021.40-1.65%42,606,820
Mar 6, 202621.4221.8421.2821.7621.761.02%30,235,630
Mar 5, 202621.2321.8921.2321.5421.542.82%46,621,490
Mar 4, 202621.0521.4720.7920.9520.95-1.60%40,321,902
Mar 3, 202622.1822.4021.2021.2921.29-4.10%52,065,900
Mar 2, 202622.2922.6721.9022.2022.20-2.12%54,199,880
Feb 27, 202622.4823.0822.1022.6822.680.76%60,777,520
Feb 26, 202623.1223.4522.3722.5122.51-2.34%53,634,210
Feb 25, 202623.2023.4222.8823.0523.05-0.13%44,445,250
Feb 24, 202624.4724.4822.9223.0823.08-5.83%66,597,270
Feb 13, 202625.5225.5724.4324.5124.51-4.37%53,638,010
Feb 12, 202625.3226.2525.0325.6325.63-1.31%73,334,220
Feb 11, 202625.3026.8625.1625.9725.976.35%135,944,070
Feb 10, 202623.2024.6323.0524.4224.427.06%93,616,960
Feb 9, 202622.6322.9522.4722.8122.812.47%40,753,690
Feb 6, 202622.0222.6721.5522.2622.260.13%48,272,970
Feb 5, 202622.1822.5322.0622.2322.23-0.94%35,351,226
Feb 4, 202622.8123.0022.1522.4422.44-3.40%70,561,870
Feb 3, 202623.9124.3021.6023.2323.23-1.48%121,904,800
Feb 2, 202624.8025.1523.5123.5823.58-5.38%52,549,330
Jan 30, 202624.9225.5724.5324.9224.92-0.76%43,341,580
Jan 29, 202624.5525.6024.4025.1125.111.33%58,322,800
Jan 28, 202624.7025.3224.5224.7824.78-0.12%26,724,660
Jan 27, 202624.6824.9724.0924.8124.810.53%32,501,790
Jan 26, 202625.6025.6024.4024.6824.68-3.67%52,860,160
Jan 23, 202625.0325.8724.9025.6225.622.48%42,035,800
Jan 22, 202625.5726.0324.6125.0025.00-2.27%51,687,530
Jan 21, 202625.4026.0725.3525.5825.580.08%39,749,600
Jan 20, 202626.5226.8525.3025.5625.56-2.96%57,131,940
Jan 19, 202626.0026.9725.8826.3426.340.04%50,429,360
Jan 16, 202627.3828.0026.2226.3326.33-4.29%76,644,680
Jan 15, 202626.5728.1826.2827.5127.515.48%93,947,650
Jan 14, 202626.0027.5525.7626.0826.08-0.95%89,755,790
Jan 13, 202626.5527.6526.0026.3326.33-0.30%96,841,770
Jan 12, 202625.6626.8725.6026.4126.414.68%100,857,875
Jan 9, 202624.4525.3224.3525.2325.233.53%59,638,490
Jan 8, 202624.0824.9923.8024.3724.370.54%50,404,075
Jan 7, 202624.3824.6623.8224.2424.24-0.49%50,709,193
Jan 6, 202623.4824.5823.2024.3624.364.46%91,231,620
Jan 5, 202622.2523.4922.2023.3223.326.63%80,896,990
Dec 31, 202522.1022.4221.8121.8721.87-0.95%40,357,170
Dec 30, 202521.8222.5221.7522.0822.080.45%39,770,350
Dec 29, 202522.2022.3321.5121.9821.98-1.66%47,167,840
Dec 26, 202522.0822.6022.0022.3522.351.27%41,694,380
Dec 25, 202521.7622.1321.5622.0722.071.19%38,709,500
Dec 24, 202522.7122.7321.4821.8121.81-4.09%83,444,562
Dec 23, 202522.2923.1922.2622.7422.741.84%52,709,440
Dec 22, 202522.6422.6721.9322.3322.33-0.89%37,452,953
Dec 19, 202522.2022.7222.0222.5322.531.58%42,989,410
Dec 18, 202522.0022.7621.8322.1822.180.36%42,340,370
Dec 17, 202521.3522.2721.3222.1022.103.32%49,394,830
Dec 16, 202521.6722.0621.1821.3921.39-1.34%25,651,600
Dec 15, 202522.0522.5121.6421.6821.68-2.52%35,464,780
Dec 12, 202521.9522.4421.6122.2422.241.18%38,732,110
Dec 11, 202522.5022.6021.8821.9821.98-2.27%33,753,441
Dec 10, 202522.3322.7321.7322.4922.490.22%33,651,540
Dec 9, 202522.3922.9822.3722.4422.44-34,369,366
Dec 8, 202522.1422.7821.9922.4422.441.81%36,536,210
Dec 5, 202522.0722.1221.7522.0422.04-0.23%28,921,130
Dec 4, 202521.7722.1821.6822.0922.091.47%24,912,610
Dec 3, 202522.5722.7821.6621.7721.77-3.67%42,778,230
Dec 2, 202523.0023.1522.5122.6022.60-1.95%29,455,690
Dec 1, 202522.3823.1122.2623.0523.053.27%50,937,750
Nov 28, 202521.9622.4821.9622.3222.321.59%35,326,090
Nov 27, 202522.1022.9921.9221.9721.97-0.95%40,058,740
Nov 26, 202522.4022.6922.1722.1822.18-1.55%48,831,870
Nov 25, 202521.5522.7921.5122.5322.535.38%98,080,150
Nov 24, 202520.8821.7520.6121.3821.382.49%63,280,110
Nov 21, 202520.7421.2820.5220.8620.86-0.24%45,377,520
Nov 20, 202521.3221.4820.8920.9120.91-1.13%21,143,730
Nov 19, 202521.3921.5121.0621.1521.15-1.31%23,496,900
Nov 18, 202520.9021.6820.8521.4321.432.29%50,167,430
Nov 17, 202520.9121.0820.4820.9520.95-0.62%48,241,240
Nov 14, 202521.6221.6921.0521.0821.08-3.30%45,772,310
Nov 13, 202521.6721.8621.5021.8021.800.18%38,758,540
Nov 12, 202522.1122.3321.6521.7621.76-1.58%41,401,390
Nov 11, 202522.5222.7322.0122.1122.11-1.73%40,589,590
Nov 10, 202523.0123.2822.4622.5022.50-2.17%42,164,820
Nov 7, 202523.0023.4622.9723.0023.00-1.03%27,965,520
Nov 6, 202523.6023.7022.9723.2423.24-2.15%39,555,050
Nov 5, 202523.2124.2622.8023.7523.75-0.63%39,109,270
Nov 4, 202524.6824.6823.7023.9023.90-3.55%39,142,100
Nov 3, 202524.2024.9724.0324.7824.784.03%54,901,380
Oct 31, 202523.5724.1023.3823.8223.821.15%45,392,440
Oct 30, 202525.3525.3623.4023.5523.55-5.76%80,214,480
Oct 29, 202523.9025.0823.6824.9924.994.78%44,118,720
Oct 28, 202524.2024.4723.4823.8523.85-2.13%39,587,210
Oct 27, 202525.6025.6423.0824.3724.37-2.56%70,404,450
Oct 24, 202524.4925.2124.2425.0125.012.67%43,722,220
Oct 23, 202524.1824.4223.7924.3624.360.83%23,247,700
Oct 22, 202524.5424.7524.1424.1624.16-2.15%24,563,840
Oct 21, 202523.7624.7523.5324.6924.694.00%52,258,630
Oct 20, 202523.3024.4523.3023.7423.744.12%52,682,770
Oct 17, 202523.5823.8022.7122.8022.80-3.51%33,674,430
Oct 16, 202524.0324.4023.4723.6323.63-2.27%33,187,370
Oct 15, 202524.2624.3823.2524.1824.180.42%42,294,500
Oct 14, 202524.6825.3823.9924.0824.08-2.03%42,088,140
Oct 13, 202523.8425.0423.8124.5824.58-1.40%45,986,700
Oct 10, 202526.7127.1524.6924.9324.93-7.67%74,065,710
Oct 9, 202528.2928.3326.3527.0027.00-3.85%60,267,930