Skip to main content
Kangda New Materials (Group) Co., Ltd. (SHE:002669)
China flag China · Delayed Price · Currency is CNY
13.48
-0.07 (-0.52%)
Apr 30, 2026, 12:34 PM CST

SHE:002669 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7713.7913.5213.5513.55-2.87%13,399,379
Apr 28, 202613.7513.9913.4213.9513.95-2.79%16,753,379
Apr 27, 202613.8814.4313.8614.3514.352.72%17,069,700
Apr 24, 202613.7314.2013.6713.9713.971.01%11,342,900
Apr 23, 202614.1514.2013.7413.8313.83-2.61%12,749,333
Apr 22, 202614.1314.3214.0514.2014.200.14%13,252,700
Apr 21, 202613.9014.3013.7114.1814.181.94%17,289,600
Apr 20, 202613.9114.1813.7813.9113.91-0.93%12,189,500
Apr 17, 202613.3714.1513.3214.0414.044.93%16,990,017
Apr 16, 202613.2813.4413.2213.3813.380.68%4,721,300
Apr 15, 202613.4013.5313.2713.2913.29-0.60%5,536,500
Apr 14, 202613.3013.4013.1913.3713.371.21%6,048,833
Apr 13, 202613.0813.2513.0313.2113.210.46%5,441,600
Apr 10, 202613.0913.2913.0613.1513.151.08%5,323,700
Apr 9, 202612.8513.1012.8113.0113.010.08%5,441,000
Apr 8, 202612.7913.0012.6313.0013.003.26%8,383,000
Apr 7, 202612.2112.6112.2012.5912.593.11%7,392,500
Apr 3, 202612.4712.5112.1812.2112.21-2.01%5,263,800
Apr 2, 202612.6112.7712.3412.4612.46-1.50%6,361,400
Apr 1, 202612.7012.7612.5712.6512.651.85%6,131,800
Mar 31, 202612.6612.7912.4112.4212.42-2.05%6,443,400
Mar 30, 202612.4912.7212.3612.6812.680.79%7,258,300
Mar 27, 202612.1812.7112.1112.5812.582.11%7,805,000
Mar 26, 202612.4412.6112.2212.3212.32-1.04%8,166,600
Mar 25, 202612.2512.5212.2412.4512.451.72%9,001,286
Mar 24, 202612.1612.2511.8412.2412.244.35%13,031,800
Mar 23, 202612.4712.5611.6511.7311.73-8.07%17,120,800
Mar 20, 202613.2913.4112.7612.7612.76-3.33%14,320,080
Mar 19, 202613.8013.8513.1113.2013.20-5.65%20,578,300
Mar 18, 202614.1014.1813.8413.9913.99-15,647,300
Mar 17, 202614.6114.8913.9913.9913.99-4.70%24,895,900
Mar 16, 202615.0015.2014.2614.6814.68-4.36%44,693,290
Mar 13, 202613.8415.3513.8115.3515.3510.04%32,867,790
Mar 12, 202614.0314.2013.8813.9513.95-0.21%8,282,400
Mar 11, 202614.0514.1813.9113.9813.98-0.50%5,893,900
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