Skip to main content
Hunan Kaimeite Gases Co., Ltd. (SHE:002549)
China flag China · Delayed Price · Currency is CNY
20.62
-0.52 (-2.46%)
At close: Mar 6, 2026

Hunan Kaimeite Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6920.8020.1620.6220.62-2.46%37,626,600
Mar 5, 202621.3022.0821.0121.1421.14-0.70%38,535,690
Mar 4, 202622.0022.3521.1921.2921.29-3.01%50,173,710
Mar 3, 202621.6622.6021.3521.9521.953.00%75,484,220
Mar 2, 202621.2521.7820.9821.3121.310.33%31,057,590
Feb 27, 202621.0621.2920.9421.2421.24-0.23%17,921,800
Feb 26, 202621.2521.5120.9321.2921.29-27,320,253
Feb 25, 202621.0921.4720.7421.2921.291.04%28,224,120
Feb 24, 202620.4721.1520.3421.0721.072.93%28,174,190
Feb 13, 202620.4020.8620.3220.4720.470.10%18,558,770
Feb 12, 202620.5320.6820.4420.4520.45-0.44%15,009,280
Feb 11, 202620.7520.9320.5320.5420.54-1.68%17,474,250
Feb 10, 202621.1621.2920.8920.8920.89-0.38%22,257,090
Feb 9, 202620.9721.1920.8020.9720.971.90%20,946,060
Feb 6, 202620.3920.8520.3120.5820.58-0.05%16,977,900
Feb 5, 202620.8521.0120.5120.5920.59-2.23%18,161,920
Feb 4, 202620.9721.2120.8521.0621.06-0.57%19,389,770
Feb 3, 202620.8521.1820.7321.1821.182.47%23,891,610
Feb 2, 202620.7921.1520.6520.6720.67-1.34%20,426,823
Jan 30, 202621.5921.6020.5720.9520.95-3.94%39,651,814
Jan 29, 202622.7022.8221.7021.8121.81-4.93%44,865,530
Jan 28, 202623.2223.5022.5722.9422.94-2.17%49,796,900
Jan 27, 202622.7723.8022.6723.4523.452.31%49,626,450
Jan 26, 202623.3123.3122.7122.9222.92-1.67%37,953,870
Jan 23, 202623.7423.8823.2123.3123.31-1.98%55,001,105
Jan 22, 202624.1724.2323.4123.7823.78-0.71%63,123,610
Jan 21, 202623.1624.3022.6523.9523.950.67%99,125,960
Jan 20, 202622.5024.8022.2223.7923.795.31%114,208,500
Jan 19, 202623.1223.2922.5022.5922.59-2.67%56,657,110
Jan 16, 202622.8223.5022.2123.2123.213.06%86,306,240
Jan 15, 202621.9222.7521.7222.5222.522.27%72,165,810
Jan 14, 202621.7122.4021.6322.0222.021.43%50,292,350
Jan 13, 202622.8523.0021.6821.7121.71-5.20%64,224,670
Jan 12, 202622.9623.1922.7222.9022.90-0.61%65,032,350
Jan 9, 202622.6823.3822.6523.0423.04-1.07%80,831,200
Jan 8, 202623.6224.4723.0123.2923.290.39%128,003,300
Jan 7, 202622.7424.1222.5123.2023.204.04%140,441,800
Jan 6, 202621.9022.3821.7722.3022.301.41%69,320,150
Jan 5, 202621.1822.1621.0121.9921.993.63%68,936,230
Dec 31, 202521.0321.4820.9021.2221.221.19%43,395,020
Dec 30, 202520.9021.1620.7620.9720.97-0.85%37,204,140
Dec 29, 202521.4921.8021.1121.1521.15-2.26%43,177,940
Dec 26, 202522.1322.2721.6021.6421.64-3.61%65,883,800
Dec 25, 202521.9922.6821.5222.4522.451.45%93,710,730
Dec 24, 202521.9422.3321.7022.1322.13-0.23%68,634,028
Dec 23, 202521.6122.5921.4922.1822.181.70%104,378,879
Dec 22, 202521.0122.4221.0121.8121.813.41%90,821,312
Dec 19, 202520.8021.3420.6821.0921.09-3.12%107,376,700
Dec 18, 202521.5122.2321.4121.7721.777.72%155,829,100
Dec 17, 202520.1020.3819.8020.2120.21-1.32%40,147,370
Dec 16, 202520.2721.3019.4720.4820.48-0.82%65,498,830
Dec 15, 202520.1021.0020.0520.6520.651.08%49,899,720
Dec 12, 202520.0720.5419.8420.4320.431.74%42,487,713
Dec 11, 202520.3620.7020.0120.0820.08-1.95%33,939,906
Dec 10, 202520.7521.1620.2020.4820.48-2.57%41,923,450
Dec 9, 202520.4021.4720.2021.0221.022.49%61,984,090
Dec 8, 202519.8920.5519.8920.5120.512.09%43,039,910
Dec 5, 202520.1620.2419.5020.0920.09-0.69%44,251,179
Dec 4, 202520.6320.7920.0020.2320.23-3.71%53,740,968
Dec 3, 202522.6322.8821.0021.0121.01-8.53%92,795,740
Dec 2, 202522.6623.5022.4422.9722.970.61%73,318,560
Dec 1, 202522.2323.1022.1322.8322.832.51%77,863,180
Nov 28, 202522.5123.0421.9022.2722.270.50%60,999,779
Nov 27, 202522.8723.5622.1522.1622.16-4.19%80,675,790
Nov 26, 202523.7323.9723.0023.1323.13-4.50%84,237,280
Nov 25, 202523.7825.4022.7224.2224.22-1.02%129,606,858
Nov 24, 202523.8924.7823.3024.4724.473.16%149,266,300
Nov 21, 202521.9024.8421.9023.7223.725.05%165,424,700
Nov 20, 202522.3023.3022.0522.5822.582.59%90,850,620
Nov 19, 202521.6422.8821.6422.0122.01-3.51%94,769,890
Nov 18, 202520.9823.3120.4622.8122.817.65%135,861,100
Nov 17, 202520.9721.8020.9721.1921.191.78%31,495,540
Nov 14, 202521.3021.5720.7920.8220.82-3.48%43,965,530
Nov 13, 202521.6122.0021.3721.5721.57-1.24%43,900,530
Nov 12, 202522.7822.7921.7421.8421.84-6.67%60,758,860
Nov 11, 202522.0823.8621.8023.4023.404.93%94,092,690
Nov 10, 202521.9622.5921.9622.3022.300.77%51,372,760
Nov 7, 202521.7522.6921.7022.1322.130.23%60,636,170
Nov 6, 202521.5222.8021.0022.0822.08-3.20%94,062,160
Nov 5, 202522.4823.2822.2222.8122.81-2.27%55,764,640
Nov 4, 202523.8324.2923.1323.3423.34-4.70%76,311,610
Nov 3, 202526.9326.9324.4824.4924.49-9.96%122,014,400
Oct 31, 202525.5527.8025.1127.2027.203.98%134,867,800
Oct 30, 202525.5027.4325.3526.1626.161.87%132,969,100
Oct 29, 202524.3326.0024.1625.6825.684.18%112,962,800
Oct 28, 202524.5225.5224.5224.6524.65-2.07%90,406,230
Oct 27, 202525.6726.0025.0125.1725.172.61%110,890,900
Oct 24, 202524.0125.0723.8824.5324.532.55%92,075,200
Oct 23, 202525.0025.2423.4823.9223.92-7.25%102,854,500
Oct 22, 202524.7026.3424.1025.7925.792.75%138,093,600
Oct 21, 202524.9025.9824.6525.1025.100.76%89,907,800
Oct 20, 202525.1826.0024.6524.9124.910.36%89,448,760
Oct 17, 202525.7127.1024.4524.8224.82-3.46%113,886,500
Oct 16, 202526.5327.9525.5825.7125.71-4.99%127,656,400
Oct 15, 202528.0028.8725.6727.0627.06-5.12%185,602,100
Oct 14, 202528.7630.0027.3128.5228.524.39%231,198,600
Oct 13, 202526.0027.3225.7127.3227.329.98%97,583,650
Oct 10, 202522.7024.8422.4524.8424.8410.01%126,831,600
Oct 9, 202523.3523.5022.5022.5822.58-7.23%137,221,000
Sep 30, 202523.6924.8023.2924.3424.342.70%143,465,000