Beijing Kingee Culture Development Co., Ltd. (SHE:002721)
China
· Delayed Price · Currency is CNY 2.940
+0.070 (2.44%)
Apr 29, 2026, 3:04 PM CST
SHE:002721 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.86 | 2.95 | 2.85 | 2.94 | 2.94 | 2.44% | 32,284,900 |
| Apr 28, 2026 | 2.84 | 2.87 | 2.82 | 2.87 | 2.87 | 0.70% | 31,448,300 |
| Apr 27, 2026 | 2.81 | 2.85 | 2.75 | 2.85 | 2.85 | 1.06% | 36,196,696 |
| Apr 24, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.40% | 27,921,136 |
| Apr 23, 2026 | 2.87 | 2.88 | 2.83 | 2.86 | 2.86 | -0.69% | 32,220,599 |
| Apr 22, 2026 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | -1.03% | 26,144,403 |
| Apr 21, 2026 | 2.96 | 2.96 | 2.88 | 2.91 | 2.91 | -2.02% | 36,033,100 |
| Apr 20, 2026 | 2.98 | 3.04 | 2.95 | 2.97 | 2.97 | -1.33% | 42,800,900 |
| Apr 17, 2026 | 3.14 | 3.15 | 2.99 | 3.01 | 3.01 | -2.90% | 71,028,130 |
| Apr 16, 2026 | 3.04 | 3.11 | 3.02 | 3.10 | 3.10 | 2.31% | 51,187,900 |
| Apr 15, 2026 | 2.97 | 3.04 | 2.96 | 3.03 | 3.03 | 2.02% | 46,902,973 |
| Apr 14, 2026 | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | 1.71% | 36,016,480 |
| Apr 13, 2026 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 24,118,900 |
| Apr 10, 2026 | 2.85 | 2.93 | 2.84 | 2.90 | 2.90 | 2.11% | 33,991,400 |
| Apr 9, 2026 | 2.89 | 2.90 | 2.82 | 2.84 | 2.84 | -2.74% | 25,445,600 |
| Apr 8, 2026 | 2.88 | 2.92 | 2.85 | 2.92 | 2.92 | 3.91% | 32,391,100 |
| Apr 7, 2026 | 2.77 | 2.82 | 2.74 | 2.81 | 2.81 | 1.44% | 20,398,800 |
| Apr 3, 2026 | 2.84 | 2.86 | 2.75 | 2.77 | 2.77 | -1.77% | 21,773,580 |
| Apr 2, 2026 | 2.91 | 2.91 | 2.80 | 2.82 | 2.82 | -2.76% | 26,749,100 |
| Apr 1, 2026 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | 0.35% | 26,347,900 |
| Mar 31, 2026 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -2.03% | 35,320,000 |
| Mar 30, 2026 | 2.88 | 2.96 | 2.87 | 2.95 | 2.95 | 0.34% | 42,029,200 |
| Mar 27, 2026 | 2.77 | 3.09 | 2.77 | 2.94 | 2.94 | 4.26% | 85,875,800 |
| Mar 26, 2026 | 2.85 | 2.91 | 2.80 | 2.82 | 2.82 | -1.74% | 29,273,000 |
| Mar 25, 2026 | 2.85 | 2.90 | 2.83 | 2.87 | 2.87 | 1.41% | 36,053,100 |
| Mar 24, 2026 | 2.79 | 2.84 | 2.73 | 2.83 | 2.83 | 3.66% | 47,932,800 |
| Mar 23, 2026 | 2.85 | 2.86 | 2.72 | 2.73 | 2.73 | -6.51% | 56,077,100 |
| Mar 20, 2026 | 3.00 | 3.03 | 2.91 | 2.92 | 2.92 | -2.67% | 39,458,000 |
| Mar 19, 2026 | 3.05 | 3.07 | 3.00 | 3.00 | 3.00 | -2.91% | 38,222,400 |
| Mar 18, 2026 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 29,909,700 |
| Mar 17, 2026 | 3.12 | 3.16 | 3.09 | 3.10 | 3.10 | -0.96% | 33,515,200 |
| Mar 16, 2026 | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | - | 28,904,000 |
| Mar 13, 2026 | 3.17 | 3.20 | 3.11 | 3.13 | 3.13 | -1.57% | 51,374,900 |
| Mar 12, 2026 | 3.17 | 3.23 | 3.16 | 3.18 | 3.18 | 0.32% | 33,247,430 |
| Mar 11, 2026 | 3.19 | 3.21 | 3.15 | 3.17 | 3.17 | -0.63% | 34,727,380 |
| Mar 10, 2026 | 3.22 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 31,274,100 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -2.14% | 49,780,200 |
| 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 |