Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China
· Delayed Price · Currency is CNY 6.27
+0.09 (1.46%)
At close: Mar 10, 2026
SHE:300234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.22 | 6.35 | 6.16 | 6.27 | 6.27 | 1.46% | 9,046,019 |
| Mar 9, 2026 | 6.20 | 6.38 | 6.11 | 6.18 | 6.18 | -1.75% | 13,468,200 |
| Mar 6, 2026 | 5.94 | 6.35 | 5.93 | 6.29 | 6.29 | 5.01% | 18,077,100 |
| Mar 5, 2026 | 6.00 | 6.10 | 5.94 | 5.99 | 5.99 | 1.53% | 8,817,700 |
| Mar 4, 2026 | 5.79 | 6.05 | 5.63 | 5.90 | 5.90 | 1.03% | 15,391,530 |
| Mar 3, 2026 | 6.23 | 6.25 | 5.82 | 5.84 | 5.84 | -3.15% | 16,659,040 |
| Mar 2, 2026 | 6.15 | 6.30 | 5.92 | 6.03 | 6.03 | -3.05% | 14,382,600 |
| Feb 27, 2026 | 6.21 | 6.28 | 6.12 | 6.22 | 6.22 | -0.32% | 9,670,200 |
| Feb 26, 2026 | 6.45 | 6.45 | 6.20 | 6.24 | 6.24 | -3.26% | 15,254,600 |
| Feb 25, 2026 | 6.26 | 6.57 | 6.20 | 6.45 | 6.45 | 3.37% | 20,471,400 |
| Feb 24, 2026 | 6.21 | 6.30 | 6.16 | 6.24 | 6.24 | 1.13% | 9,172,200 |
| Feb 13, 2026 | 6.12 | 6.25 | 6.07 | 6.17 | 6.17 | 0.82% | 11,450,850 |
| Feb 12, 2026 | 6.23 | 6.29 | 6.09 | 6.12 | 6.12 | -1.77% | 13,075,406 |
| Feb 11, 2026 | 6.26 | 6.30 | 6.17 | 6.23 | 6.23 | - | 10,203,400 |
| Feb 10, 2026 | 6.18 | 6.29 | 6.14 | 6.23 | 6.23 | 1.30% | 14,934,150 |
| Feb 9, 2026 | 6.08 | 6.24 | 6.07 | 6.15 | 6.15 | 2.33% | 14,758,310 |
| Feb 6, 2026 | 6.04 | 6.10 | 5.95 | 6.01 | 6.01 | -0.17% | 10,584,780 |
| Feb 5, 2026 | 6.00 | 6.13 | 5.96 | 6.02 | 6.02 | -0.50% | 13,448,870 |
| Feb 4, 2026 | 5.92 | 6.18 | 5.86 | 6.05 | 6.05 | 2.54% | 20,627,340 |
| Feb 3, 2026 | 5.86 | 5.95 | 5.79 | 5.90 | 5.90 | 1.55% | 11,514,880 |
| Feb 2, 2026 | 5.82 | 6.05 | 5.75 | 5.81 | 5.81 | -2.19% | 18,547,540 |
| Jan 30, 2026 | 5.87 | 5.97 | 5.76 | 5.94 | 5.94 | 0.34% | 12,583,310 |
| Jan 29, 2026 | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | 0.51% | 11,426,760 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.87 | 5.89 | 5.89 | -2.16% | 8,922,500 |
| Jan 27, 2026 | 6.12 | 6.12 | 5.83 | 6.02 | 6.02 | -1.31% | 15,081,800 |
| Jan 26, 2026 | 6.23 | 6.23 | 6.00 | 6.10 | 6.10 | -2.40% | 15,429,460 |
| Jan 23, 2026 | 6.19 | 6.29 | 6.07 | 6.25 | 6.25 | 0.97% | 17,128,840 |
| Jan 22, 2026 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | 1.31% | 15,953,530 |
| Jan 21, 2026 | 6.03 | 6.15 | 5.98 | 6.11 | 6.11 | 0.49% | 12,273,947 |
| Jan 20, 2026 | 6.15 | 6.26 | 6.02 | 6.08 | 6.08 | -2.41% | 23,241,430 |
| Jan 19, 2026 | 5.73 | 6.28 | 5.68 | 6.23 | 6.23 | 7.79% | 38,654,690 |
| Jan 16, 2026 | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | -1.53% | 14,333,580 |
| Jan 15, 2026 | 5.85 | 6.06 | 5.78 | 5.87 | 5.87 | -0.34% | 13,687,530 |
| Jan 14, 2026 | 5.93 | 6.05 | 5.78 | 5.89 | 5.89 | -1.01% | 24,628,880 |
| Jan 13, 2026 | 5.75 | 6.15 | 5.69 | 5.95 | 5.95 | 3.30% | 37,212,760 |
| Jan 12, 2026 | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | -1.37% | 21,147,540 |
| Jan 9, 2026 | 5.76 | 5.89 | 5.65 | 5.84 | 5.84 | 1.04% | 23,002,720 |
| Jan 8, 2026 | 5.33 | 5.85 | 5.31 | 5.78 | 5.78 | 9.06% | 39,551,254 |
| Jan 7, 2026 | 5.45 | 5.45 | 5.28 | 5.30 | 5.30 | -2.03% | 13,223,180 |
| Jan 6, 2026 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | 0.19% | 11,385,770 |
| Jan 5, 2026 | 5.48 | 5.50 | 5.33 | 5.40 | 5.40 | -1.82% | 17,354,450 |
| Dec 31, 2025 | 5.24 | 5.58 | 5.07 | 5.50 | 5.50 | 4.96% | 32,908,360 |
| Dec 30, 2025 | 5.12 | 5.38 | 5.05 | 5.24 | 5.24 | 2.14% | 16,867,680 |
| Dec 29, 2025 | 5.14 | 5.15 | 5.06 | 5.13 | 5.13 | - | 8,915,057 |
| Dec 26, 2025 | 5.18 | 5.23 | 5.12 | 5.13 | 5.13 | -1.54% | 8,316,813 |
| Dec 25, 2025 | 5.12 | 5.22 | 5.10 | 5.21 | 5.21 | 2.16% | 9,739,394 |
| Dec 24, 2025 | 5.04 | 5.14 | 5.02 | 5.10 | 5.10 | 1.39% | 8,121,175 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.57% | 7,403,241 |
| Dec 22, 2025 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | 0.20% | 9,627,002 |
| Dec 19, 2025 | 4.96 | 5.11 | 4.95 | 5.10 | 5.10 | 3.24% | 9,853,941 |
| Dec 18, 2025 | 4.92 | 5.02 | 4.89 | 4.94 | 4.94 | 0.20% | 10,696,800 |
| Dec 17, 2025 | 5.04 | 5.05 | 4.84 | 4.93 | 4.93 | -2.18% | 13,390,780 |
| Dec 16, 2025 | 5.21 | 5.25 | 5.03 | 5.04 | 5.04 | -4.00% | 12,417,000 |
| Dec 15, 2025 | 5.20 | 5.29 | 5.16 | 5.25 | 5.25 | - | 10,022,550 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.22 | 5.25 | 5.25 | -4.55% | 19,733,230 |
| Dec 11, 2025 | 5.41 | 5.62 | 5.36 | 5.50 | 5.50 | 2.04% | 22,803,750 |
| Dec 10, 2025 | 5.53 | 5.58 | 5.38 | 5.39 | 5.39 | -2.18% | 17,114,800 |
| Dec 9, 2025 | 5.36 | 5.70 | 5.34 | 5.51 | 5.51 | 3.18% | 30,933,528 |
| Dec 8, 2025 | 5.30 | 5.39 | 5.26 | 5.34 | 5.34 | 0.95% | 7,453,794 |
| Dec 5, 2025 | 5.23 | 5.30 | 5.13 | 5.29 | 5.29 | 1.54% | 7,897,325 |
| Dec 4, 2025 | 5.34 | 5.35 | 5.17 | 5.21 | 5.21 | -2.62% | 7,422,057 |
| Dec 3, 2025 | 5.39 | 5.42 | 5.29 | 5.35 | 5.35 | -0.37% | 6,244,202 |
| Dec 2, 2025 | 5.38 | 5.39 | 5.26 | 5.37 | 5.37 | - | 6,769,476 |
| Dec 1, 2025 | 5.39 | 5.50 | 5.34 | 5.37 | 5.37 | - | 11,458,100 |
| Nov 28, 2025 | 5.26 | 5.38 | 5.21 | 5.37 | 5.37 | 2.29% | 7,271,000 |
| Nov 27, 2025 | 5.26 | 5.33 | 5.18 | 5.25 | 5.25 | 0.19% | 6,216,536 |
| Nov 26, 2025 | 5.31 | 5.35 | 5.21 | 5.24 | 5.24 | -1.32% | 8,611,200 |
| Nov 25, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | 0.76% | 6,771,769 |
| Nov 24, 2025 | 5.20 | 5.31 | 5.16 | 5.27 | 5.27 | 2.33% | 9,351,436 |
| Nov 21, 2025 | 5.41 | 5.49 | 5.13 | 5.15 | 5.15 | -5.33% | 14,890,720 |
| Nov 20, 2025 | 5.48 | 5.54 | 5.37 | 5.44 | 5.44 | -0.55% | 9,011,700 |
| Nov 19, 2025 | 5.61 | 5.63 | 5.38 | 5.47 | 5.47 | -2.50% | 12,279,790 |
| Nov 18, 2025 | 5.75 | 5.75 | 5.57 | 5.61 | 5.61 | -2.09% | 10,607,000 |
| Nov 17, 2025 | 5.75 | 5.76 | 5.66 | 5.73 | 5.73 | -0.35% | 11,428,930 |
| Nov 14, 2025 | 5.70 | 5.77 | 5.67 | 5.75 | 5.75 | 0.52% | 10,936,290 |
| Nov 13, 2025 | 5.70 | 5.75 | 5.65 | 5.72 | 5.72 | 0.53% | 8,689,152 |
| Nov 12, 2025 | 5.68 | 5.74 | 5.64 | 5.69 | 5.69 | -0.35% | 8,824,625 |
| Nov 11, 2025 | 5.69 | 5.75 | 5.63 | 5.71 | 5.71 | 0.71% | 11,017,680 |
| Nov 10, 2025 | 5.62 | 5.69 | 5.58 | 5.67 | 5.67 | 1.07% | 13,318,610 |
| Nov 7, 2025 | 5.51 | 5.66 | 5.50 | 5.61 | 5.61 | 1.45% | 13,858,580 |
| Nov 6, 2025 | 5.62 | 5.63 | 5.48 | 5.53 | 5.53 | -0.72% | 9,691,702 |
| Nov 5, 2025 | 5.42 | 5.58 | 5.42 | 5.57 | 5.57 | 1.83% | 11,883,300 |
| Nov 4, 2025 | 5.45 | 5.51 | 5.41 | 5.47 | 5.47 | 0.37% | 10,043,100 |
| Nov 3, 2025 | 5.37 | 5.46 | 5.36 | 5.45 | 5.45 | 1.11% | 10,874,990 |
| Oct 31, 2025 | 5.35 | 5.42 | 5.33 | 5.39 | 5.39 | 0.75% | 9,982,275 |
| Oct 30, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | -1.47% | 6,877,500 |
| Oct 29, 2025 | 5.60 | 5.60 | 5.36 | 5.43 | 5.43 | -2.69% | 12,277,760 |
| Oct 28, 2025 | 5.50 | 5.62 | 5.45 | 5.58 | 5.58 | 1.64% | 13,201,700 |
| Oct 27, 2025 | 5.57 | 5.60 | 5.46 | 5.49 | 5.49 | -1.26% | 9,015,593 |
| Oct 24, 2025 | 5.56 | 5.58 | 5.51 | 5.56 | 5.56 | 0.18% | 6,404,376 |
| Oct 23, 2025 | 5.53 | 5.57 | 5.42 | 5.55 | 5.55 | 0.54% | 6,690,082 |
| Oct 22, 2025 | 5.51 | 5.57 | 5.47 | 5.52 | 5.52 | - | 5,612,900 |
| Oct 21, 2025 | 5.38 | 5.52 | 5.36 | 5.52 | 5.52 | 2.41% | 6,977,113 |
| Oct 20, 2025 | 5.34 | 5.42 | 5.29 | 5.39 | 5.39 | 2.28% | 6,849,500 |
| Oct 17, 2025 | 5.35 | 5.40 | 5.26 | 5.27 | 5.27 | -1.68% | 5,123,600 |
| Oct 16, 2025 | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | -2.01% | 6,009,376 |
| Oct 15, 2025 | 5.43 | 5.51 | 5.40 | 5.47 | 5.47 | 0.55% | 5,123,219 |
| Oct 14, 2025 | 5.45 | 5.52 | 5.42 | 5.44 | 5.44 | -0.55% | 6,864,925 |
| Oct 13, 2025 | 5.33 | 5.47 | 5.16 | 5.47 | 5.47 | 0.37% | 8,681,662 |
| Oct 10, 2025 | 5.40 | 5.51 | 5.36 | 5.45 | 5.45 | 1.11% | 7,601,106 |