Skip to main content
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
18.22
+0.92 (5.32%)
Apr 29, 2026, 1:45 PM CST

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2218.2017.2218.11-4.68%37,313,372
Apr 28, 202617.0017.5816.9417.3017.301.53%60,558,190
Apr 27, 202616.9017.2816.8617.0417.04-36,427,970
Apr 24, 202617.2217.2916.6117.0417.04-1.90%56,233,380
Apr 23, 202617.3217.6617.3017.3717.37-0.52%45,706,570
Apr 22, 202617.6117.6417.1917.4617.46-1.52%63,657,450
Apr 21, 202617.6917.9417.6317.7317.73-0.23%39,447,070
Apr 20, 202617.8717.9617.6817.7717.77-1.11%55,930,250
Apr 17, 202618.2918.3017.8617.9717.97-2.71%67,826,200
Apr 16, 202618.0618.6117.8318.4718.472.27%71,974,000
Apr 15, 202618.0518.4817.9518.0618.061.35%66,651,040
Apr 14, 202618.3518.4017.7417.8217.82-1.93%92,005,070
Apr 13, 202619.4919.4918.1718.1718.17-10.00%171,115,200
Apr 10, 202619.2120.5419.0520.1920.196.66%106,360,300
Apr 9, 202619.2019.2618.8818.9318.93-2.77%42,164,730
Apr 8, 202618.8719.4818.7819.4719.476.57%66,154,360
Apr 7, 202618.3918.5818.0918.2718.27-0.65%32,230,400
Apr 3, 202618.9219.3018.2218.3918.39-1.92%42,767,250
Apr 2, 202618.8119.0818.4218.7518.75-1.37%53,151,635
Apr 1, 202618.0719.1517.9119.0119.017.40%84,276,730
Mar 31, 202617.9518.2317.7017.7017.70-1.39%31,760,780
Mar 30, 202618.0018.1317.8017.9517.95-1.81%31,698,810
Mar 27, 202617.7018.3617.6518.2818.282.12%35,448,899
Mar 26, 202618.2518.3917.8017.9017.90-1.65%31,734,321
Mar 25, 202617.8818.5817.8418.2018.202.42%46,611,820
Mar 24, 202617.7617.7817.3517.7717.772.60%42,428,136
Mar 23, 202617.8717.9917.1517.3217.32-5.15%60,573,780
Mar 20, 202619.0019.0818.2518.2618.26-3.34%44,889,630
Mar 19, 202619.0619.0918.8018.8918.89-2.38%38,332,970
Mar 18, 202619.3519.4719.0219.3519.35-42,097,350
Mar 17, 202619.1919.9419.0519.3519.350.73%65,789,330
Mar 16, 202619.3019.5918.8919.2119.21-0.31%60,820,780
Mar 13, 202619.2119.7418.9619.2719.272.77%105,401,500
Mar 12, 202620.1120.2418.6618.7518.75-7.59%148,031,800
Mar 11, 202621.6621.6920.2220.2920.29-6.37%93,387,220
Mar 10, 202621.7121.8921.4121.6721.671.26%28,449,180
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