Skip to main content
Hubei Kailong Chemical Group Co., Ltd. (SHE:002783)
China flag China · Delayed Price · Currency is CNY
10.25
-0.09 (-0.87%)
At close: Mar 10, 2026

SHE:002783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.3410.4210.2210.2510.25-0.87%14,515,294
Mar 9, 202610.3010.4610.1510.3410.34-20,051,000
Mar 6, 20269.9710.389.9310.3410.343.09%16,362,590
Mar 5, 202610.1110.149.8610.0310.030.80%12,781,560
Mar 4, 20269.8110.159.769.959.95-0.20%14,060,790
Mar 3, 202610.3310.489.969.979.97-3.39%18,507,570
Mar 2, 202610.2810.4510.1710.3210.32-0.19%14,838,617
Feb 27, 202610.2510.3510.1710.3410.340.78%11,095,990
Feb 26, 202610.1710.3010.1110.2610.261.38%10,656,750
Feb 25, 202610.0810.2610.0410.1210.120.40%12,720,730
Feb 24, 20269.8510.129.8510.0810.083.17%13,843,113
Feb 13, 20269.909.989.759.779.77-1.71%10,212,000
Feb 12, 202610.0810.109.839.949.94-1.88%11,304,900
Feb 11, 202610.0010.189.9710.1310.131.30%10,420,740
Feb 10, 202610.0310.079.9210.0010.00-0.30%7,992,900
Feb 9, 202610.0910.119.9510.0310.030.91%8,205,560
Feb 6, 20269.7510.059.739.949.941.12%10,903,500
Feb 5, 202610.0010.079.809.839.83-2.09%10,512,700
Feb 4, 20269.8910.189.8310.0410.041.83%16,427,400
Feb 3, 20269.779.939.629.869.862.28%15,304,110
Feb 2, 202610.1510.159.629.649.64-5.95%22,392,900
Jan 30, 202610.1810.319.9210.2510.250.20%20,265,140
Jan 29, 202610.2510.4510.1610.2310.23-1.25%19,740,340
Jan 28, 202610.4010.4810.2910.3610.36-0.38%15,705,660
Jan 27, 202610.7010.7810.2010.4010.40-3.61%28,287,190
Jan 26, 202611.0411.1010.6910.7910.79-2.26%33,367,510
Jan 23, 202610.6811.3810.6811.0411.046.15%73,459,640
Jan 22, 202610.0510.4010.0210.4010.403.07%30,081,355
Jan 21, 20269.8910.139.7810.0910.091.92%21,640,220
Jan 20, 20269.909.939.819.909.90-0.20%10,615,000
Jan 19, 20269.699.929.649.929.922.37%15,838,540
Jan 16, 20269.799.869.629.699.69-1.12%10,973,750
Jan 15, 20269.589.899.549.809.802.30%17,656,620
Jan 14, 20269.739.769.509.589.58-1.03%15,116,080
Jan 13, 20269.809.889.659.689.68-1.33%14,416,040
Jan 12, 20269.899.929.749.819.81-0.51%16,099,160
Jan 9, 20269.7510.029.759.869.861.13%17,997,810
Jan 8, 20269.709.829.629.759.750.52%13,336,140
Jan 7, 20269.569.769.489.709.701.04%17,445,940
Jan 6, 20269.509.689.509.609.601.05%13,246,769
Jan 5, 20269.569.619.439.509.50-0.73%12,111,150
Dec 31, 20259.569.659.429.579.570.10%10,860,650
Dec 30, 20259.589.689.459.569.56-1.24%11,966,835
Dec 29, 20259.709.809.609.689.680.83%18,346,480
Dec 26, 20259.479.669.419.609.601.05%16,107,977
Dec 25, 20259.669.699.489.509.50-1.96%15,913,980
Dec 24, 20259.549.799.439.699.691.57%24,253,500
Dec 23, 20259.379.619.379.549.54-0.93%35,601,780
Dec 22, 20259.8610.049.519.639.635.48%59,102,550
Dec 19, 20258.959.148.939.139.132.24%8,925,520
Dec 18, 20258.849.038.828.938.930.56%8,002,647
Dec 17, 20258.868.948.708.888.880.34%8,577,120
Dec 16, 20259.029.048.828.858.85-1.88%7,250,500
Dec 15, 20258.849.088.799.029.022.04%8,261,820
Dec 12, 20258.838.958.808.848.840.34%6,363,938
Dec 11, 20258.908.958.788.818.81-0.56%6,736,098
Dec 10, 20258.908.958.808.868.86-0.56%5,706,080
Dec 9, 20259.029.038.918.918.91-1.22%6,598,475
Dec 8, 20259.079.089.009.029.02-0.11%6,515,172
Dec 5, 20258.959.048.909.039.030.89%6,626,205
Dec 4, 20258.929.018.778.958.950.45%10,524,700
Dec 3, 20259.069.138.908.918.91-1.87%9,248,780
Dec 2, 20259.079.138.969.089.08-0.11%7,497,700
Dec 1, 20259.089.179.069.099.09-8,750,300
Nov 28, 20259.009.098.989.099.091.00%6,977,400
Nov 27, 20258.999.088.959.009.00-8,313,300
Nov 26, 20259.109.198.989.009.00-1.10%10,454,700
Nov 25, 20259.189.219.099.109.10-0.66%12,290,538
Nov 24, 20259.129.229.039.169.160.99%11,644,540
Nov 21, 20259.739.799.019.079.07-7.54%29,065,920
Nov 20, 20259.9210.099.769.819.81-0.41%12,033,850
Nov 19, 20259.9010.039.789.859.85-0.71%10,321,050
Nov 18, 202510.0810.139.819.929.92-1.98%12,029,600
Nov 17, 202510.0210.169.9610.1210.120.60%11,234,800
Nov 14, 202510.1410.1710.0510.0610.06-1.08%10,474,430
Nov 13, 202510.0010.2310.0010.1710.171.29%15,198,510
Nov 12, 20259.9610.059.8810.0410.040.40%12,118,940
Nov 11, 20259.9010.039.8110.0010.001.21%12,248,960
Nov 10, 20259.859.939.819.889.880.10%9,901,400
Nov 7, 20259.699.979.689.879.871.23%15,553,430
Nov 6, 20259.709.859.699.759.750.10%10,498,920
Nov 5, 20259.619.889.539.749.740.31%9,519,350
Nov 4, 20259.769.859.639.719.71-0.82%8,621,700
Nov 3, 20259.649.849.539.799.791.45%13,287,710
Oct 31, 20259.569.679.559.659.650.73%8,099,600
Oct 30, 20259.719.729.589.589.58-1.64%12,457,620
Oct 29, 20259.849.889.659.749.74-0.92%15,125,220
Oct 28, 20259.9810.009.829.839.83-2.09%15,840,210
Oct 27, 202510.1510.169.8710.0410.04-2.24%28,372,170
Oct 24, 202510.4010.4210.2110.2710.27-1.25%18,163,620
Oct 23, 202510.2410.4010.2110.4010.401.36%20,651,270
Oct 22, 202510.3810.4510.1910.2610.26-0.97%24,452,000
Oct 21, 20259.9410.389.9210.3610.364.96%31,862,300
Oct 20, 20259.869.919.799.879.870.61%8,168,011
Oct 17, 20259.9410.099.789.819.81-1.41%10,376,140
Oct 16, 202510.1010.199.939.959.95-1.87%9,084,900
Oct 15, 202510.1010.1910.0210.1410.140.70%9,193,852
Oct 14, 202510.1510.2310.0210.0710.07-0.79%11,396,060
Oct 13, 20259.7510.169.6610.1510.151.00%16,845,830
Oct 10, 20259.9210.099.8510.0510.051.31%13,539,820