Beijing Kingee Culture Development Co., Ltd. (SHE:002721)
China
· Delayed Price · Currency is CNY 3.180
-0.020 (-0.63%)
Mar 10, 2026, 10:55 AM CST
SHE:002721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.19 | 3.27 | 3.17 | 3.27 | 3.27 | 1.87% | 33,405,300 |
| Mar 5, 2026 | 3.23 | 3.26 | 3.18 | 3.21 | 3.21 | 1.26% | 46,746,600 |
| Mar 4, 2026 | 3.16 | 3.21 | 3.13 | 3.17 | 3.17 | -1.25% | 41,548,000 |
| Mar 3, 2026 | 3.37 | 3.38 | 3.20 | 3.21 | 3.21 | -4.46% | 72,315,800 |
| Mar 2, 2026 | 3.42 | 3.47 | 3.30 | 3.36 | 3.36 | -0.88% | 74,882,103 |
| Feb 27, 2026 | 3.33 | 3.40 | 3.32 | 3.39 | 3.39 | 1.19% | 45,837,600 |
| Feb 26, 2026 | 3.41 | 3.43 | 3.33 | 3.35 | 3.35 | -1.76% | 47,629,900 |
| Feb 25, 2026 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | 1.79% | 47,004,300 |
| Feb 24, 2026 | 3.34 | 3.42 | 3.34 | 3.35 | 3.35 | 2.76% | 65,633,800 |
| Feb 13, 2026 | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -1.51% | 39,668,000 |
| Feb 12, 2026 | 3.38 | 3.40 | 3.31 | 3.31 | 3.31 | -2.36% | 53,134,600 |
| Feb 11, 2026 | 3.47 | 3.48 | 3.39 | 3.39 | 3.39 | -2.87% | 66,861,000 |
| Feb 10, 2026 | 3.41 | 3.57 | 3.37 | 3.49 | 3.49 | 2.35% | 104,719,500 |
| Feb 9, 2026 | 3.43 | 3.47 | 3.39 | 3.41 | 3.41 | 0.59% | 56,027,600 |
| Feb 6, 2026 | 3.31 | 3.43 | 3.30 | 3.39 | 3.39 | 0.30% | 52,507,900 |
| Feb 5, 2026 | 3.44 | 3.49 | 3.37 | 3.38 | 3.38 | -3.15% | 73,535,530 |
| Feb 4, 2026 | 3.54 | 3.58 | 3.44 | 3.49 | 3.49 | - | 74,995,000 |
| Feb 3, 2026 | 3.48 | 3.52 | 3.43 | 3.49 | 3.49 | 2.35% | 78,210,780 |
| Feb 2, 2026 | 3.46 | 3.53 | 3.40 | 3.41 | 3.41 | -5.01% | 112,526,882 |
| Jan 30, 2026 | 3.73 | 3.78 | 3.51 | 3.59 | 3.59 | -6.99% | 187,104,700 |
| Jan 29, 2026 | 4.04 | 4.25 | 3.81 | 3.86 | 3.86 | -2.28% | 331,817,000 |
| Jan 28, 2026 | 3.63 | 3.95 | 3.59 | 3.95 | 3.95 | 10.03% | 174,926,200 |
| Jan 27, 2026 | 3.68 | 3.78 | 3.54 | 3.59 | 3.59 | -2.97% | 157,891,600 |
| Jan 26, 2026 | 3.61 | 3.96 | 3.61 | 3.70 | 3.70 | 2.49% | 306,985,600 |
| Jan 23, 2026 | 3.28 | 3.61 | 3.27 | 3.61 | 3.61 | 10.06% | 105,776,500 |
| Jan 22, 2026 | 3.29 | 3.31 | 3.24 | 3.28 | 3.28 | -1.80% | 55,428,400 |
| Jan 21, 2026 | 3.16 | 3.35 | 3.14 | 3.34 | 3.34 | 5.36% | 96,519,570 |
| Jan 20, 2026 | 3.18 | 3.19 | 3.14 | 3.17 | 3.17 | -0.63% | 32,282,200 |
| Jan 19, 2026 | 3.17 | 3.19 | 3.13 | 3.19 | 3.19 | - | 34,527,500 |
| Jan 16, 2026 | 3.31 | 3.32 | 3.17 | 3.19 | 3.19 | -3.63% | 63,425,500 |
| Jan 15, 2026 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -2.07% | 64,487,160 |
| Jan 14, 2026 | 3.26 | 3.44 | 3.26 | 3.38 | 3.38 | 2.74% | 106,655,800 |
| Jan 13, 2026 | 3.33 | 3.49 | 3.27 | 3.29 | 3.29 | 1.23% | 115,088,100 |
| Jan 12, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 80,361,288 |
| Jan 9, 2026 | 3.14 | 3.16 | 3.11 | 3.14 | 3.14 | - | 38,338,800 |
| Jan 8, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 41,116,400 |
| Jan 7, 2026 | 3.17 | 3.19 | 3.09 | 3.11 | 3.11 | -1.89% | 50,670,900 |
| Jan 6, 2026 | 3.11 | 3.19 | 3.10 | 3.17 | 3.17 | 1.93% | 50,410,500 |
| Jan 5, 2026 | 3.14 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 47,615,080 |
| Dec 31, 2025 | 3.09 | 3.23 | 3.06 | 3.15 | 3.15 | 1.94% | 74,285,600 |
| Dec 30, 2025 | 3.09 | 3.16 | 3.09 | 3.09 | 3.09 | -0.32% | 44,433,600 |
| Dec 29, 2025 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | 0.32% | 40,076,300 |
| Dec 26, 2025 | 3.13 | 3.15 | 3.08 | 3.09 | 3.09 | -1.28% | 34,393,200 |
| Dec 25, 2025 | 3.09 | 3.17 | 3.05 | 3.13 | 3.13 | 1.95% | 61,014,700 |
| Dec 24, 2025 | 3.07 | 3.10 | 3.04 | 3.07 | 3.07 | - | 35,613,200 |
| Dec 23, 2025 | 3.05 | 3.08 | 3.00 | 3.07 | 3.07 | 0.66% | 50,602,300 |
| Dec 22, 2025 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | -0.33% | 36,282,800 |
| Dec 19, 2025 | 3.01 | 3.07 | 2.98 | 3.06 | 3.06 | 2.00% | 45,011,100 |
| Dec 18, 2025 | 2.98 | 3.05 | 2.98 | 3.00 | 3.00 | - | 35,481,000 |
| Dec 17, 2025 | 3.03 | 3.04 | 2.97 | 3.00 | 3.00 | -1.32% | 52,444,700 |
| Dec 16, 2025 | 3.08 | 3.11 | 3.01 | 3.04 | 3.04 | -1.62% | 55,798,800 |
| Dec 15, 2025 | 3.08 | 3.15 | 3.05 | 3.09 | 3.09 | - | 39,205,300 |
| Dec 12, 2025 | 3.12 | 3.14 | 3.05 | 3.09 | 3.09 | -0.96% | 45,550,200 |
| Dec 11, 2025 | 3.23 | 3.24 | 3.12 | 3.12 | 3.12 | -3.11% | 40,039,600 |
| Dec 10, 2025 | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | 0.63% | 30,820,300 |
| Dec 9, 2025 | 3.21 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 27,764,300 |
| Dec 8, 2025 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -1.23% | 35,715,400 |
| Dec 5, 2025 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 1.25% | 28,929,700 |
| Dec 4, 2025 | 3.28 | 3.30 | 3.21 | 3.21 | 3.21 | -2.43% | 35,118,700 |
| Dec 3, 2025 | 3.36 | 3.38 | 3.28 | 3.29 | 3.29 | -2.08% | 35,580,120 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 27,263,200 |
| Dec 1, 2025 | 3.38 | 3.39 | 3.36 | 3.38 | 3.38 | - | 26,416,600 |
| Nov 28, 2025 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 28,578,400 |
| Nov 27, 2025 | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -2.04% | 40,575,900 |
| Nov 26, 2025 | 3.35 | 3.54 | 3.35 | 3.43 | 3.43 | 2.08% | 66,485,600 |
| Nov 25, 2025 | 3.32 | 3.39 | 3.30 | 3.36 | 3.36 | 1.51% | 33,071,500 |
| Nov 24, 2025 | 3.30 | 3.32 | 3.24 | 3.31 | 3.31 | 0.91% | 33,772,400 |
| Nov 21, 2025 | 3.38 | 3.43 | 3.28 | 3.28 | 3.28 | -3.53% | 47,550,750 |
| Nov 20, 2025 | 3.45 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 44,394,000 |
| Nov 19, 2025 | 3.41 | 3.56 | 3.39 | 3.47 | 3.47 | 1.76% | 86,062,490 |
| Nov 18, 2025 | 3.47 | 3.50 | 3.36 | 3.41 | 3.41 | -1.45% | 65,365,090 |
| Nov 17, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.14% | 36,081,400 |
| Nov 14, 2025 | 3.55 | 3.58 | 3.49 | 3.50 | 3.50 | -2.23% | 61,809,900 |
| Nov 13, 2025 | 3.58 | 3.59 | 3.51 | 3.58 | 3.58 | 0.56% | 47,946,700 |
| Nov 12, 2025 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -1.11% | 71,252,500 |
| Nov 11, 2025 | 3.45 | 3.70 | 3.42 | 3.60 | 3.60 | 4.35% | 186,326,300 |
| Nov 10, 2025 | 3.30 | 3.47 | 3.27 | 3.45 | 3.45 | 4.86% | 85,325,400 |
| Nov 7, 2025 | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 25,664,010 |
| Nov 6, 2025 | 3.36 | 3.37 | 3.28 | 3.30 | 3.30 | -1.79% | 43,931,500 |
| Nov 5, 2025 | 3.27 | 3.41 | 3.26 | 3.36 | 3.36 | 1.82% | 52,306,100 |
| Nov 4, 2025 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | -1.20% | 33,635,500 |
| Nov 3, 2025 | 3.29 | 3.34 | 3.26 | 3.34 | 3.34 | 1.52% | 41,002,700 |
| Oct 31, 2025 | 3.24 | 3.31 | 3.22 | 3.29 | 3.29 | 1.54% | 54,029,700 |
| Oct 30, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -3.86% | 78,926,000 |
| Oct 29, 2025 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | -1.17% | 41,498,800 |
| Oct 28, 2025 | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 0.89% | 37,728,310 |
| Oct 27, 2025 | 3.38 | 3.43 | 3.38 | 3.38 | 3.38 | 0.60% | 41,568,700 |
| Oct 24, 2025 | 3.41 | 3.43 | 3.36 | 3.36 | 3.36 | -1.47% | 34,706,200 |
| Oct 23, 2025 | 3.39 | 3.42 | 3.35 | 3.41 | 3.41 | - | 34,454,400 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -1.16% | 37,597,610 |
| Oct 21, 2025 | 3.42 | 3.47 | 3.40 | 3.45 | 3.45 | 1.17% | 37,656,700 |
| Oct 20, 2025 | 3.44 | 3.46 | 3.40 | 3.41 | 3.41 | - | 34,787,500 |
| Oct 17, 2025 | 3.47 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 40,486,400 |
| Oct 16, 2025 | 3.57 | 3.58 | 3.47 | 3.49 | 3.49 | -2.24% | 42,393,300 |
| Oct 15, 2025 | 3.57 | 3.58 | 3.51 | 3.57 | 3.57 | - | 40,814,600 |
| Oct 14, 2025 | 3.54 | 3.69 | 3.53 | 3.57 | 3.57 | 0.85% | 72,594,700 |
| Oct 13, 2025 | 3.38 | 3.54 | 3.33 | 3.54 | 3.54 | 1.14% | 64,018,000 |
| Oct 10, 2025 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -1.69% | 54,179,400 |
| Oct 9, 2025 | 3.56 | 3.62 | 3.51 | 3.56 | 3.56 | 1.42% | 70,369,200 |
| Sep 30, 2025 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 41,670,600 |