Skip to main content
Kangda New Materials (Group) Co., Ltd. (SHE:002669)
China flag China · Delayed Price · Currency is CNY
14.05
+0.31 (2.26%)
At close: Mar 10, 2026

SHE:002669 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.8214.0613.8214.0514.052.26%6,339,800
Mar 9, 202613.8013.8613.4513.7413.74-1.86%9,681,200
Mar 6, 202613.8314.1013.7614.0014.000.86%7,487,099
Mar 5, 202613.9614.0913.7713.8813.881.31%8,253,001
Mar 4, 202613.4613.9113.4413.7013.70-0.36%9,527,438
Mar 3, 202614.8114.8613.6613.7513.75-7.16%17,400,800
Mar 2, 202615.0015.1714.6714.8114.81-2.89%10,775,033
Feb 27, 202615.2715.3415.0915.2515.25-0.65%10,637,100
Feb 26, 202615.1815.3915.1515.3515.351.25%12,219,400
Feb 25, 202614.9015.2414.7515.1615.161.88%13,043,700
Feb 24, 202614.4014.9514.3614.8814.884.20%15,123,000
Feb 13, 202614.1914.4914.1814.2814.28-0.21%7,448,200
Feb 12, 202614.5214.5214.1814.3114.31-1.78%8,804,000
Feb 11, 202614.3914.8114.3314.5714.571.32%9,684,200
Feb 10, 202614.4914.5714.3314.3814.38-0.76%7,563,600
Feb 9, 202614.5114.5714.3614.4914.491.12%7,401,500
Feb 6, 202614.0314.6913.9914.3314.331.34%10,369,700
Feb 5, 202614.4414.4914.0314.1414.14-2.68%10,063,600
Feb 4, 202614.6014.7414.3914.5314.53-0.55%7,395,800
Feb 3, 202614.4014.6614.3014.6114.612.17%8,090,600
Feb 2, 202614.7314.7914.3014.3014.30-3.64%9,002,600
Jan 30, 202614.5614.9214.3114.8414.841.09%11,615,900
Jan 29, 202614.9415.1814.5814.6814.68-2.13%12,901,600
Jan 28, 202615.3115.3814.9015.0015.00-2.02%10,601,500
Jan 27, 202615.2715.3714.7015.3115.31-0.07%13,720,300
Jan 26, 202615.9015.9215.1015.3215.32-2.79%15,423,600
Jan 23, 202615.5515.8015.4115.7615.761.68%20,189,300
Jan 22, 202615.5815.6615.3715.5015.500.98%18,781,300
Jan 21, 202615.1215.6414.8315.3515.352.74%25,760,400
Jan 20, 202615.0615.1114.7314.9414.94-1.26%10,747,300
Jan 19, 202615.0615.3814.9415.1315.130.87%11,122,090
Jan 16, 202614.9215.4214.7315.0015.001.63%15,912,900
Jan 15, 202614.6314.9014.5014.7614.760.68%12,879,200
Jan 14, 202614.8215.1214.4314.6614.66-1.15%17,753,200
Jan 13, 202615.6115.6314.7814.8314.83-5.42%24,253,100
Jan 12, 202615.7216.3515.4115.6815.681.75%23,707,801
Jan 9, 202615.7915.8515.2315.4115.41-2.22%25,460,800
Jan 8, 202615.4015.8715.2415.7615.761.68%19,075,000
Jan 7, 202614.9815.7814.8315.5015.503.82%24,065,700
Jan 6, 202615.0515.0514.8214.9314.93-0.60%11,994,430
Jan 5, 202615.2015.2414.9315.0215.02-1.18%12,952,800
Dec 31, 202514.8915.3514.7715.2015.202.98%17,219,900
Dec 30, 202515.1115.2114.7114.7614.76-2.96%16,874,400
Dec 29, 202514.9115.4114.7715.2115.211.60%19,197,450
Dec 26, 202515.0315.1214.7514.9714.97-0.53%17,253,000
Dec 25, 202514.6315.2014.5815.0515.051.14%20,922,100
Dec 24, 202514.1315.0914.1314.8814.885.08%30,722,380
Dec 23, 202513.9714.2513.8914.1614.160.78%11,789,200
Dec 22, 202513.8714.1013.8514.0514.051.81%11,940,000
Dec 19, 202513.8314.1013.7913.8013.80-0.07%10,168,560
Dec 18, 202513.6914.2413.6013.8113.810.95%13,611,600
Dec 17, 202513.9014.0213.2613.6813.68-1.87%13,204,400
Dec 16, 202514.2114.2813.7913.9413.94-1.13%17,803,900
Dec 15, 202513.1514.1813.1314.1014.106.58%29,119,300
Dec 12, 202513.1013.3613.0813.2313.230.76%7,245,300
Dec 11, 202513.3713.4213.1013.1313.13-1.87%7,555,100
Dec 10, 202513.4613.5713.2813.3813.38-0.96%7,307,300
Dec 9, 202513.4913.8513.4513.5113.51-0.37%11,468,200
Dec 8, 202513.3013.7213.2313.5613.561.80%13,209,300
Dec 5, 202512.9813.3712.9313.3213.322.62%14,014,900
Dec 4, 202513.2413.2512.9612.9812.98-1.96%10,188,100
Dec 3, 202513.3313.4513.0913.2413.24-1.05%13,663,700
Dec 2, 202513.1913.5813.0013.3813.380.60%17,035,500
Dec 1, 202513.2613.4813.1913.3013.300.38%24,048,100
Nov 28, 202512.9113.4912.8013.2513.252.24%23,093,506
Nov 27, 202513.0813.2912.8512.9612.96-1.14%19,469,600
Nov 26, 202514.0214.0713.1113.1113.11-7.02%41,099,110
Nov 25, 202514.6014.7313.7814.1014.10-4.41%57,662,480
Nov 24, 202514.5115.3914.5114.7514.755.43%73,705,100
Nov 21, 202513.5114.3013.3213.9913.994.87%36,635,200
Nov 20, 202513.5314.1013.3313.3413.343.73%29,015,959
Nov 19, 202513.1013.1512.7312.8612.86-2.35%7,902,534
Nov 18, 202513.3313.3913.0813.1713.17-1.64%7,091,602
Nov 17, 202513.5013.5813.2813.3913.39-0.59%6,748,801
Nov 14, 202513.3513.6813.2913.4713.47-3.72%11,381,200
Nov 13, 202513.8114.1513.7413.9913.991.45%7,330,834
Nov 12, 202513.8713.9013.5913.7913.79-0.86%5,736,823
Nov 11, 202513.8514.1013.8513.9113.910.58%7,371,742
Nov 10, 202514.1214.1913.7813.8313.83-1.71%8,546,300
Nov 7, 202513.7514.2613.7014.0714.071.88%13,787,100
Nov 6, 202513.5813.8513.5213.8113.811.69%9,263,800
Nov 5, 202513.3513.6413.3513.5813.580.74%5,754,700
Nov 4, 202513.6713.7413.3913.4813.48-1.75%6,665,500
Nov 3, 202513.7013.8113.4713.7213.720.07%8,340,301
Oct 31, 202513.9013.9113.6913.7113.71-1.15%9,064,700
Oct 30, 202514.0814.1313.8213.8713.87-1.49%7,603,800
Oct 29, 202514.4514.4514.0414.0814.08-2.56%11,140,300
Oct 28, 202514.3814.6814.3614.4514.45-1.03%14,606,410
Oct 27, 202514.3715.2014.3514.6014.602.17%18,879,920
Oct 24, 202514.0914.3214.0114.2914.291.93%11,728,210
Oct 23, 202514.0214.0413.7514.0214.02-0.28%9,129,201
Oct 22, 202514.1614.3614.0114.0614.061.15%17,569,810
Oct 21, 202513.2514.0613.2413.9013.904.51%13,254,000
Oct 20, 202513.0113.3713.0113.3013.303.18%7,936,400
Oct 17, 202513.2213.3312.8712.8912.89-2.50%7,810,645
Oct 16, 202513.4013.5313.1713.2213.22-1.42%7,629,100
Oct 15, 202513.4213.5013.1813.4113.410.15%7,694,300
Oct 14, 202513.8814.0013.3213.3913.39-3.39%9,895,700
Oct 13, 202513.2513.9012.9713.8613.86-0.50%9,691,400
Oct 10, 202513.8814.0613.7313.9313.930.36%9,985,600