Skip to main content
Shenzhen King Explorer Science and Technology Corporation (SHE:002917)
China flag China · Delayed Price · Currency is CNY
12.86
-0.17 (-1.30%)
Apr 30, 2026, 12:34 PM CST

SHE:002917 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6213.0912.6213.0313.032.60%5,817,741
Apr 28, 202612.9512.9512.6512.7012.70-2.16%4,414,000
Apr 27, 202613.0013.0212.7412.9812.98-0.31%4,096,900
Apr 24, 202613.1013.1012.7013.0213.020.39%3,797,391
Apr 23, 202613.3213.3312.9112.9712.97-2.41%4,321,160
Apr 22, 202613.1913.3813.1613.2913.290.23%3,524,740
Apr 21, 202613.6113.6113.1313.2613.26-2.21%6,418,700
Apr 20, 202614.0514.0513.4413.5613.56-3.76%10,154,581
Apr 17, 202614.1814.1914.0014.0914.09-0.42%3,885,300
Apr 16, 202614.0314.1813.8214.1514.150.93%5,636,991
Apr 15, 202614.1014.1814.0114.0214.02-0.43%4,003,180
Apr 14, 202614.1214.2113.9614.0814.08-0.21%5,007,700
Apr 13, 202614.0514.1613.9314.1114.110.14%5,872,880
Apr 10, 202614.2014.4114.0814.0914.09-0.56%7,970,100
Apr 9, 202614.2214.3414.1014.1714.17-1.39%7,055,300
Apr 8, 202613.8214.5513.7514.3714.373.98%14,143,530
Apr 7, 202613.2913.9813.0313.8213.825.18%8,348,620
Apr 3, 202613.3913.4813.1113.1413.14-1.79%2,953,750
Apr 2, 202613.3513.6113.2013.3813.38-0.22%3,314,600
Apr 1, 202613.7013.7513.2813.4113.41-0.30%5,433,500
Mar 31, 202613.0513.9212.9713.4513.453.07%10,405,650
Mar 30, 202612.6913.0812.6913.0513.051.64%3,225,201
Mar 27, 202612.4712.8712.3912.8412.842.31%3,799,280
Mar 26, 202612.4812.8212.4712.5512.550.40%5,156,100
Mar 25, 202612.4112.5512.3212.5012.501.63%3,751,610
Mar 24, 202612.2112.3111.9212.3012.302.67%4,169,840
Mar 23, 202612.6812.7111.8711.9811.98-7.20%7,845,153
Mar 20, 202613.3813.4912.9112.9112.91-2.93%4,184,008
Mar 19, 202613.5513.7013.2213.3013.30-2.99%4,077,671
Mar 18, 202613.6213.7213.4713.7113.710.66%2,887,450
Mar 17, 202613.9813.9813.6013.6213.62-1.59%3,761,304
Mar 16, 202614.0314.0813.7713.8413.84-1.35%5,030,605
Mar 13, 202614.0214.2814.0114.0314.03-0.21%3,870,200
Mar 12, 202614.3014.3114.0214.0614.06-1.61%4,186,440
Mar 11, 202614.3014.3714.2314.2914.29-4,001,500
Mar 10, 202614.1014.3114.0914.2914.291.71%4,016,061
Mar 9, 202614.0514.1513.8414.0514.05-1.26%5,179,900
Mar 6, 202613.8514.2413.7414.2314.233.12%5,336,120
Mar 5, 202613.7813.9513.7413.8013.801.47%3,880,281
Mar 4, 202613.5813.8313.4413.6013.60-0.07%4,050,550
Mar 3, 202614.1214.2913.6013.6113.61-3.75%8,170,850
Mar 2, 202614.3014.3814.0914.1414.14-1.74%5,279,500
Feb 27, 202614.3814.4414.2814.3914.39-0.14%3,496,701
Feb 26, 202614.3714.4414.3114.4114.410.14%4,406,350
Feb 25, 202614.5014.6214.3014.3914.39-0.14%5,361,150
Feb 24, 202614.1614.4614.1614.4114.412.34%4,722,000
Feb 13, 202614.3514.3814.0614.0814.08-0.49%4,052,790
Feb 12, 202614.2514.2914.0814.1514.15-0.56%4,043,475
Feb 11, 202614.2914.3914.2214.2314.23-0.07%3,479,320
Feb 10, 202614.2814.3214.1814.2414.24-0.28%3,597,500
Feb 9, 202614.2814.3814.2014.2814.280.85%4,127,500
Feb 6, 202614.1014.3514.0414.1614.160.14%4,635,120
Feb 5, 202614.3714.3814.0914.1414.14-1.12%4,380,240
Feb 4, 202614.2814.4414.2014.3014.300.21%4,668,200
Feb 3, 202614.1814.2914.0314.2714.271.78%5,386,370
Feb 2, 202614.3014.4914.0014.0214.02-2.98%5,469,320
Jan 30, 202614.1414.5414.1114.4514.451.47%8,061,159
Jan 29, 202614.4514.5614.1714.2414.24-1.45%7,436,929
Jan 28, 202614.4714.6714.4214.4514.45-0.82%6,574,900
Jan 27, 202614.5014.6514.3014.5714.57-0.61%8,448,760
Jan 26, 202614.8514.8514.5514.6614.66-1.41%10,569,630
Jan 23, 202614.9215.0114.7314.8714.87-0.27%10,746,460
Jan 22, 202614.5814.9514.5814.9114.912.26%13,548,160
Jan 21, 202614.5214.6814.5014.5814.58-1.09%10,609,570
Jan 20, 202614.4814.7514.2914.7414.741.66%18,173,440
Jan 19, 202614.2414.5114.2114.5014.502.98%14,480,480
Jan 16, 202614.3114.4113.9614.0814.081.96%14,623,660
Jan 15, 202613.6513.8713.5813.8113.810.07%5,715,050
Jan 14, 202613.6813.8913.5213.8013.801.10%8,226,785
Jan 13, 202613.6813.8313.5613.6513.65-0.22%7,400,592
Jan 12, 202613.5313.7013.5213.6813.680.81%6,265,520
Jan 9, 202613.5213.5713.4413.5713.570.59%5,462,422
Jan 8, 202613.3013.5113.2613.4913.491.35%4,779,150
Jan 7, 202613.4813.4913.3113.3113.31-1.33%4,818,000
Jan 6, 202613.4113.5713.3813.4913.490.75%5,640,150
Jan 5, 202613.4013.4213.3313.3913.390.07%4,020,400
Dec 31, 202513.4313.4513.2713.3813.380.22%3,442,350
Dec 30, 202513.2113.4613.1713.3513.350.38%4,789,600
Dec 29, 202513.2413.3713.2413.3013.300.15%2,513,500
Dec 26, 202513.4013.4413.1913.2813.28-0.75%3,476,700
Dec 25, 202513.2913.4213.2313.3813.380.60%3,921,890
Dec 24, 202513.2513.3813.2113.3013.300.38%2,736,600
Dec 23, 202513.3613.3613.2113.2513.25-0.75%5,028,700
Dec 22, 202513.5013.6313.3413.3513.351.60%7,282,491
Dec 19, 202512.8913.2212.8813.1413.141.86%3,676,350
Dec 18, 202512.6513.0012.6412.9012.901.26%3,894,300
Dec 17, 202512.6612.7712.5212.7412.740.31%3,848,090
Dec 16, 202512.8112.8512.6512.7012.70-1.17%3,127,700
Dec 15, 202512.8412.9512.7312.8512.85-0.16%3,147,825
Dec 12, 202512.8513.0512.7812.8712.870.16%5,002,500
Dec 11, 202513.2113.2112.8412.8512.85-2.73%4,893,900
Dec 10, 202513.2013.2513.1313.2113.21-0.08%2,202,200
Dec 9, 202513.3813.3913.2013.2213.22-0.97%2,630,200
Dec 8, 202513.3013.3913.2813.3513.350.38%2,893,100
Dec 5, 202513.1613.3213.0513.3013.300.99%2,976,100
Dec 4, 202513.1113.2513.0813.1713.170.23%2,950,510
Dec 3, 202513.3713.3713.0813.1413.14-1.28%3,774,700
Dec 2, 202513.3713.4113.2813.3113.31-0.97%3,774,797
Dec 1, 202513.3713.6513.3413.4413.440.22%4,622,097
Nov 28, 202513.3813.4313.3013.4113.410.37%2,641,200