Skip to main content
Xiamen Kingdomway Group Company (SHE:002626)
China flag China · Delayed Price · Currency is CNY
18.12
-0.54 (-2.89%)
Mar 9, 2026, 3:04 PM CST

SHE:002626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0818.7118.0518.6618.663.09%6,263,011
Mar 5, 202618.5918.6318.0018.1018.10-1.04%7,727,672
Mar 4, 202618.8018.9918.2518.2918.29-4.09%10,512,200
Mar 3, 202619.3919.9419.0319.0719.07-1.40%8,805,453
Mar 2, 202619.3219.5219.1319.3419.34-1.23%6,611,828
Feb 27, 202619.5019.8619.4019.5819.58-0.05%6,343,412
Feb 26, 202619.3820.0719.3019.5919.591.82%13,352,110
Feb 25, 202618.9419.7318.9419.2419.241.80%7,969,171
Feb 24, 202618.8419.0018.7818.9018.901.34%3,603,011
Feb 13, 202618.9519.1618.6218.6518.65-1.22%4,045,367
Feb 12, 202619.0719.1118.8818.8818.88-1.26%4,250,925
Feb 11, 202619.0619.2718.9819.1219.120.47%4,727,109
Feb 10, 202619.1019.1818.9719.0319.03-0.42%3,468,300
Feb 9, 202619.1519.1818.9119.1119.110.53%4,830,935
Feb 6, 202618.9719.4818.8119.0119.010.05%6,983,020
Feb 5, 202618.8319.3818.8119.0019.001.06%6,425,675
Feb 4, 202618.6618.8518.6118.8018.800.48%3,782,584
Feb 3, 202618.5018.7818.3118.7118.711.80%5,600,140
Feb 2, 202618.9018.9518.3518.3818.38-3.36%7,306,195
Jan 30, 202618.9819.2618.8419.0219.02-0.16%6,167,329
Jan 29, 202619.1919.3718.9219.0519.05-1.19%7,270,896
Jan 28, 202619.7919.9519.2319.2819.28-3.07%9,150,914
Jan 27, 202620.2720.2719.5019.8919.89-2.26%10,772,750
Jan 26, 202620.3020.4819.8420.3520.35-0.39%12,820,000
Jan 23, 202620.3220.8120.1920.4320.430.99%12,427,910
Jan 22, 202620.1920.4520.0620.2320.230.30%8,998,444
Jan 21, 202620.1820.3019.9020.1720.170.10%8,689,832
Jan 20, 202619.8620.4519.8020.1520.151.41%12,277,610
Jan 19, 202619.8219.9619.7119.8719.870.05%5,740,915
Jan 16, 202619.6719.9819.6619.8619.861.33%6,771,436
Jan 15, 202619.7920.1219.5319.6019.60-1.51%6,240,956
Jan 14, 202619.8320.0519.6819.9019.900.40%10,837,960
Jan 13, 202619.9120.4319.8019.8219.82-0.65%10,975,790
Jan 12, 202619.9820.1119.7519.9519.95-0.65%10,345,150
Jan 9, 202620.1020.2019.9220.0820.08-0.10%9,440,946
Jan 8, 202620.1020.2420.0120.1020.10-0.69%7,101,401
Jan 7, 202620.0220.3819.9120.2420.241.15%11,528,200
Jan 6, 202619.9820.0819.8420.0120.010.05%7,463,034
Jan 5, 202619.8020.1319.5320.0020.001.47%9,017,247
Dec 31, 202519.9920.0219.5919.7119.71-1.45%8,002,984
Dec 30, 202519.3120.1319.1420.0020.003.25%13,400,300
Dec 29, 202519.8519.8919.3319.3719.37-2.42%7,270,299
Dec 26, 202519.8220.0519.7519.8519.85-0.90%8,611,836
Dec 25, 202518.8220.1618.8120.0320.035.98%18,327,310
Dec 24, 202518.8018.9118.6218.9018.901.23%3,909,200
Dec 23, 202518.8318.9418.6318.6718.67-1.22%4,389,800
Dec 22, 202518.9318.9518.7818.9018.900.11%3,966,033
Dec 19, 202518.6218.9818.5618.8818.881.40%5,717,401
Dec 18, 202518.5118.8218.4418.6218.620.49%4,181,199
Dec 17, 202518.3218.6218.1918.5318.530.93%5,149,624
Dec 16, 202518.6718.8518.3518.3618.36-1.50%5,282,900
Dec 15, 202518.3618.8518.3618.6418.641.30%5,069,324
Dec 12, 202518.5518.6518.3818.4018.40-0.54%4,250,381
Dec 11, 202519.0019.0018.4918.5018.50-2.84%6,629,310
Dec 10, 202519.1219.3618.8619.0419.040.37%9,780,399
Dec 9, 202518.8019.2818.7118.9718.970.37%8,784,496
Dec 8, 202518.8319.1818.7118.9018.901.07%5,786,323
Dec 5, 202518.4318.7418.2818.7018.701.19%4,052,001
Dec 4, 202518.5818.6118.2818.4818.48-0.43%4,185,830
Dec 3, 202518.7518.7818.4918.5618.56-1.07%4,607,400
Dec 2, 202518.8918.8918.5618.7618.76-0.32%4,697,300
Dec 1, 202518.9119.0318.8018.8218.82-0.48%5,178,409
Nov 28, 202518.7818.9718.6418.9118.910.53%4,425,174
Nov 27, 202518.6218.8818.6218.8118.811.13%5,260,297
Nov 26, 202518.8818.9718.5818.6018.60-0.59%5,746,606
Nov 25, 202518.7619.0018.5818.7118.710.75%5,988,262
Nov 24, 202518.6918.7518.4518.5718.570.11%5,300,142
Nov 21, 202519.2019.4918.5318.5518.55-4.13%8,054,282
Nov 20, 202519.7919.8819.2919.3519.35-2.17%5,960,797
Nov 19, 202519.9820.1219.5819.7819.78-1.05%7,457,364
Nov 18, 202520.4320.4319.9019.9919.99-2.58%8,529,023
Nov 17, 202520.7920.8320.2220.5220.52-1.63%10,066,570
Nov 14, 202521.0521.2420.7920.8620.86-1.60%10,361,790
Nov 13, 202521.2621.5220.9121.2021.200.05%15,897,100
Nov 12, 202521.1821.2720.8621.1921.190.38%9,425,902
Nov 11, 202520.9421.2020.7521.1121.110.76%10,688,700
Nov 10, 202520.3021.1120.3020.9520.953.56%14,394,400
Nov 7, 202520.1920.4420.0020.2320.23-0.25%7,826,108
Nov 6, 202520.0820.5819.9520.2820.281.40%10,014,980
Nov 5, 202519.8620.0619.7020.0020.000.10%7,019,859
Nov 4, 202520.2220.3519.8919.9819.98-1.09%7,562,708
Nov 3, 202520.1920.3219.9920.2020.200.05%7,483,378
Oct 31, 202519.7820.3419.7820.1920.192.07%7,966,405
Oct 30, 202520.4220.4819.7719.7819.78-2.94%10,403,510
Oct 29, 202520.2720.4120.0020.3820.380.54%8,002,050
Oct 28, 202520.3620.6020.2020.2720.27-0.88%7,222,623
Oct 27, 202520.7620.7620.2120.4520.45-0.10%9,637,342
Oct 24, 202520.8120.8120.4320.4720.47-1.30%7,054,046
Oct 23, 202521.0021.2120.1520.7420.74-1.80%13,241,410
Oct 22, 202521.2021.5320.9121.1221.12-0.52%9,627,200
Oct 21, 202521.0921.5721.0521.2321.230.66%10,365,210
Oct 20, 202521.6421.7820.8421.0921.09-2.41%12,830,470
Oct 17, 202521.8522.0521.4621.6121.61-1.32%12,382,710
Oct 16, 202521.0322.4421.0321.9021.903.01%23,896,010
Oct 15, 202519.6421.4919.6021.2621.267.92%22,376,920
Oct 14, 202520.0520.1919.5719.7019.70-1.94%8,170,370
Oct 13, 202519.6120.2319.5520.0920.09-2.05%10,144,180
Oct 10, 202520.5020.8420.3020.5120.510.05%9,360,599
Oct 9, 202520.3221.0120.2420.5020.501.79%13,429,250
Sep 30, 202519.1620.3519.1520.1420.146.56%17,692,200