Skip to main content
Hunan Kaimeite Gases Co., Ltd. (SHE:002549)
China flag China · Delayed Price · Currency is CNY
20.34
-0.58 (-2.77%)
Apr 29, 2026, 3:04 PM CST

Hunan Kaimeite Gases Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7720.6218.7720.34--2.77%21,203,517
Apr 28, 202620.0621.2319.8920.9220.923.16%99,529,550
Apr 27, 202619.9720.8019.8820.2820.281.50%91,913,420
Apr 24, 202618.7720.6818.7719.9819.986.28%108,992,500
Apr 23, 202619.2719.3918.6018.8018.80-2.44%41,533,080
Apr 22, 202619.5119.9719.2019.2719.27-6.68%69,044,860
Apr 21, 202619.8620.8119.7520.6520.653.46%75,104,400
Apr 20, 202619.4320.0819.1519.9619.962.78%50,929,460
Apr 17, 202619.1019.5419.0219.4219.420.15%33,471,300
Apr 16, 202619.0019.6618.7419.3919.392.05%41,620,960
Apr 15, 202619.5019.5418.9219.0019.00-1.71%27,475,490
Apr 14, 202619.0519.3718.8919.3319.331.42%34,768,020
Apr 13, 202619.1619.6418.8219.0619.06-1.60%33,457,400
Apr 10, 202619.0519.7719.0519.3719.370.62%49,182,630
Apr 9, 202618.8019.6518.7119.2519.250.63%50,376,738
Apr 8, 202618.3419.1418.3419.1319.132.79%48,867,664
Apr 7, 202618.2418.8018.0618.6118.612.31%38,919,077
Apr 3, 202618.1518.6718.0218.1918.190.39%34,450,450
Apr 2, 202618.1818.8518.1018.1218.12-1.89%29,472,440
Apr 1, 202618.2118.8017.9518.4718.472.61%38,176,668
Mar 31, 202618.6918.7517.9718.0018.00-4.26%42,485,750
Mar 30, 202619.6519.7418.5018.8018.80-3.04%64,782,530
Mar 27, 202617.6019.8717.5519.3919.397.36%82,357,638
Mar 26, 202617.7918.4617.6918.0618.060.50%32,897,506
Mar 25, 202617.6318.1917.5017.9717.970.06%29,179,340
Mar 24, 202618.3018.3617.0217.9617.96-4.16%45,476,530
Mar 23, 202618.1719.3717.5518.7418.743.36%52,099,560
Mar 20, 202617.8218.6517.7818.1318.130.72%27,593,070
Mar 19, 202617.7818.5217.6218.0018.00-0.28%25,416,710
Mar 18, 202618.7018.7517.5318.0518.05-3.89%34,133,540
Mar 17, 202619.6219.6718.6318.7818.78-4.09%29,888,859
Mar 16, 202619.7520.0519.5219.5819.58-2.00%23,577,760
Mar 13, 202620.3020.7219.5019.9819.98-4.08%57,211,670
Mar 12, 202620.2721.3020.1020.8320.832.21%45,201,130
Mar 11, 202620.6920.7620.3320.3820.38-0.88%22,711,760
Mar 10, 202620.3420.6520.3120.5620.561.13%24,255,664
Mar 9, 202620.4020.8720.0320.3320.33-1.41%28,561,690
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