Skip to main content
Chen Ke Ming Food Manufacturing Co., Ltd. (SHE:002661)
China flag China · Delayed Price · Currency is CNY
9.54
+0.13 (1.38%)
At close: Mar 10, 2026

SHE:002661 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.109.559.109.48-0.74%3,209,460
Mar 9, 20269.399.589.349.419.41-0.21%5,263,400
Mar 6, 20269.109.459.089.439.433.40%5,064,273
Mar 5, 20269.289.319.059.129.12-0.87%4,785,170
Mar 4, 20269.319.359.169.209.20-0.86%4,790,418
Mar 3, 20269.339.499.289.289.28-0.11%5,494,800
Mar 2, 20269.529.529.259.299.29-2.42%4,843,902
Feb 27, 20269.549.589.469.529.520.11%2,419,100
Feb 26, 20269.539.609.449.519.51-0.11%2,854,900
Feb 25, 20269.569.649.529.529.520.11%3,473,800
Feb 24, 20269.359.569.349.519.511.93%3,907,151
Feb 13, 20269.439.469.329.339.33-0.85%2,783,700
Feb 12, 20269.669.669.399.419.41-1.67%3,789,703
Feb 11, 20269.609.639.529.579.57-0.10%2,530,899
Feb 10, 20269.649.659.549.589.58-0.42%2,701,300
Feb 9, 20269.659.689.559.629.620.10%3,964,769
Feb 6, 20269.629.749.589.619.61-0.31%4,346,303
Feb 5, 20269.669.759.609.649.64-0.21%3,902,700
Feb 4, 20269.559.689.489.669.661.58%4,329,099
Feb 3, 20269.549.569.449.519.510.53%3,736,499
Feb 2, 20269.549.649.439.469.46-1.15%4,354,399
Jan 30, 20269.489.649.419.579.570.95%4,834,651
Jan 29, 20269.459.509.359.489.480.74%3,502,803
Jan 28, 20269.459.499.379.419.41-0.32%3,110,660
Jan 27, 20269.539.539.279.449.44-1.05%3,233,600
Jan 26, 20269.499.579.419.549.540.53%4,023,082
Jan 23, 20269.529.549.469.499.49-0.32%2,458,200
Jan 22, 20269.459.539.399.529.520.74%3,065,551
Jan 21, 20269.399.469.349.459.45-2,853,439
Jan 20, 20269.399.489.329.459.450.64%4,338,300
Jan 19, 20269.209.399.199.399.391.51%4,309,556
Jan 16, 20269.259.259.139.259.250.11%2,942,219
Jan 15, 20269.179.249.129.249.240.76%2,958,000
Jan 14, 20269.229.289.079.179.17-0.54%4,457,126
Jan 13, 20269.249.319.209.229.22-0.11%4,622,338
Jan 12, 20269.209.239.149.239.230.65%3,479,182
Jan 9, 20269.179.189.119.179.17-3,101,900
Jan 8, 20269.099.209.059.179.17-0.43%3,755,482
Jan 7, 20269.229.259.179.219.06-0.11%3,361,100
Jan 6, 20269.219.249.119.229.070.44%3,581,600
Jan 5, 20269.119.219.119.189.030.44%4,118,724
Dec 31, 20259.149.209.119.148.99-0.22%2,953,700
Dec 30, 20259.259.259.099.169.01-0.33%3,345,567
Dec 29, 20259.319.329.179.199.04-1.18%3,277,598
Dec 26, 20259.389.399.299.309.15-0.43%2,400,780
Dec 25, 20259.369.399.299.349.190.21%2,861,100
Dec 24, 20259.439.439.319.329.17-0.75%3,612,600
Dec 23, 20259.569.569.389.399.24-1.37%3,128,400
Dec 22, 20259.569.629.509.529.36-0.63%4,066,300
Dec 19, 20259.379.599.319.589.422.13%4,389,800
Dec 18, 20259.209.419.169.389.231.52%3,377,600
Dec 17, 20259.219.309.139.249.090.87%2,943,900
Dec 16, 20259.249.399.149.169.01-0.54%3,039,300
Dec 15, 20259.089.239.029.219.061.32%2,697,900
Dec 12, 20259.139.199.089.098.94-0.76%2,603,700
Dec 11, 20259.439.459.149.169.01-2.86%5,213,700
Dec 10, 20259.539.689.429.439.28-1.15%3,362,600
Dec 9, 20259.579.669.439.549.38-0.10%3,663,200
Dec 8, 20259.609.659.499.559.39-0.52%3,319,600
Dec 5, 20259.439.659.409.609.441.69%4,365,400
Dec 4, 20259.809.849.449.449.29-4.07%6,603,900
Dec 3, 20259.739.989.659.849.681.13%5,828,000
Dec 2, 20259.659.769.629.739.570.52%2,663,700
Dec 1, 20259.669.729.569.689.520.83%2,987,800
Nov 28, 20259.469.639.419.609.440.95%2,540,900
Nov 27, 20259.429.579.359.519.360.96%2,828,600
Nov 26, 20259.509.599.409.429.27-0.63%2,838,599
Nov 25, 20259.629.629.489.489.33-0.94%3,069,800
Nov 24, 20259.529.679.479.579.411.59%3,518,100
Nov 21, 20259.659.789.419.429.27-2.89%4,457,100
Nov 20, 20259.799.869.649.709.54-1.02%3,422,700
Nov 19, 20259.839.889.679.809.64-0.10%4,238,600
Nov 18, 20259.849.869.739.819.65-0.30%3,331,900
Nov 17, 20259.909.929.809.849.68-0.51%3,524,300
Nov 14, 20259.8310.009.839.899.730.10%3,901,200
Nov 13, 20259.899.939.799.889.720.10%4,172,949
Nov 12, 20259.879.929.839.879.71-3,625,100
Nov 11, 20259.929.949.859.879.71-0.10%4,521,685
Nov 10, 20259.769.919.699.889.721.13%5,468,301
Nov 7, 20259.749.809.699.779.610.31%3,516,375
Nov 6, 20259.699.749.649.749.580.72%2,734,499
Nov 5, 20259.639.709.589.679.510.31%3,039,375
Nov 4, 20259.659.689.579.649.48-2,551,899
Nov 3, 20259.609.659.539.649.480.73%2,850,900
Oct 31, 20259.479.619.459.579.411.06%3,330,600
Oct 30, 20259.549.579.479.479.32-0.73%2,213,400
Oct 29, 20259.609.609.449.549.38-0.63%2,772,100
Oct 28, 20259.619.669.539.609.44-0.31%2,624,064
Oct 27, 20259.579.669.519.639.470.52%3,015,454
Oct 24, 20259.669.689.549.589.42-1.03%3,191,757
Oct 23, 20259.559.689.509.689.521.36%3,295,739
Oct 22, 20259.569.679.539.559.39-0.10%3,085,400
Oct 21, 20259.479.579.429.569.401.38%2,984,938
Oct 20, 20259.419.469.369.439.280.53%1,658,200
Oct 17, 20259.519.539.379.389.23-1.37%2,645,200
Oct 16, 20259.539.609.469.519.36-0.31%2,437,838
Oct 15, 20259.469.579.429.549.380.85%3,047,200
Oct 14, 20259.439.519.379.469.310.85%3,102,084
Oct 13, 20259.239.409.209.389.23-1.37%2,801,000
Oct 10, 20259.369.539.369.519.361.28%3,410,600