Zhejiang Kaier New Materials Co.,Ltd. (SHE:300234)
China
· Delayed Price · Currency is CNY 6.46
-0.01 (-0.15%)
Apr 29, 2026, 3:04 PM CST
SHE:300234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.45 | 6.59 | 6.41 | 6.46 | 6.46 | -0.15% | 12,088,343 |
| Apr 28, 2026 | 6.55 | 6.64 | 6.44 | 6.47 | 6.47 | -2.12% | 12,578,480 |
| Apr 27, 2026 | 6.60 | 6.64 | 6.37 | 6.61 | 6.61 | -0.45% | 15,298,300 |
| Apr 24, 2026 | 6.45 | 6.68 | 6.32 | 6.64 | 6.64 | 2.63% | 24,305,410 |
| Apr 23, 2026 | 6.56 | 6.67 | 6.41 | 6.47 | 6.47 | -2.12% | 17,763,640 |
| Apr 22, 2026 | 6.45 | 6.64 | 6.36 | 6.61 | 6.61 | 1.54% | 21,509,730 |
| Apr 21, 2026 | 6.40 | 6.56 | 6.20 | 6.51 | 6.51 | 2.68% | 30,724,850 |
| Apr 20, 2026 | 5.80 | 6.40 | 5.75 | 6.34 | 6.34 | 9.12% | 32,086,890 |
| Apr 17, 2026 | 5.88 | 5.90 | 5.67 | 5.81 | 5.81 | -1.19% | 12,517,750 |
| Apr 16, 2026 | 5.79 | 5.92 | 5.70 | 5.88 | 5.88 | 1.73% | 12,139,340 |
| Apr 15, 2026 | 5.97 | 6.03 | 5.76 | 5.78 | 5.78 | -3.02% | 11,579,800 |
| Apr 14, 2026 | 6.13 | 6.17 | 5.89 | 5.96 | 5.96 | -1.97% | 13,640,600 |
| Apr 13, 2026 | 6.02 | 6.20 | 5.92 | 6.08 | 6.08 | 1.33% | 15,530,090 |
| Apr 10, 2026 | 6.14 | 6.16 | 5.99 | 6.00 | 6.00 | -0.83% | 8,653,806 |
| Apr 9, 2026 | 6.11 | 6.16 | 6.03 | 6.05 | 6.05 | -1.63% | 9,871,819 |
| Apr 8, 2026 | 6.14 | 6.16 | 6.04 | 6.15 | 6.15 | 1.82% | 12,002,481 |
| Apr 7, 2026 | 5.88 | 6.14 | 5.85 | 6.04 | 6.04 | 3.42% | 11,795,900 |
| Apr 3, 2026 | 6.09 | 6.11 | 5.74 | 5.84 | 5.84 | -3.79% | 14,039,131 |
| Apr 2, 2026 | 6.13 | 6.26 | 6.00 | 6.07 | 6.07 | -1.30% | 10,562,881 |
| Apr 1, 2026 | 6.25 | 6.37 | 6.10 | 6.15 | 6.15 | -0.65% | 12,071,900 |
| Mar 31, 2026 | 6.15 | 6.38 | 6.11 | 6.19 | 6.19 | 0.32% | 18,260,070 |
| Mar 30, 2026 | 6.23 | 6.28 | 6.09 | 6.17 | 6.17 | -2.06% | 11,083,000 |
| Mar 27, 2026 | 6.18 | 6.37 | 6.14 | 6.30 | 6.30 | 1.29% | 11,451,643 |
| Mar 26, 2026 | 6.34 | 6.37 | 6.18 | 6.22 | 6.22 | -2.20% | 12,677,100 |
| Mar 25, 2026 | 6.25 | 6.40 | 6.18 | 6.36 | 6.36 | 3.08% | 17,560,100 |
| Mar 24, 2026 | 6.07 | 6.19 | 5.86 | 6.17 | 6.17 | 4.58% | 20,069,420 |
| Mar 23, 2026 | 5.99 | 6.23 | 5.86 | 5.90 | 5.90 | -2.80% | 21,027,110 |
| Mar 20, 2026 | 6.19 | 6.32 | 6.00 | 6.07 | 6.07 | -1.62% | 18,992,080 |
| Mar 19, 2026 | 6.22 | 6.40 | 6.10 | 6.17 | 6.17 | -2.22% | 21,179,850 |
| Mar 18, 2026 | 6.54 | 6.64 | 6.25 | 6.31 | 6.31 | -2.47% | 31,036,038 |
| Mar 17, 2026 | 6.40 | 6.95 | 6.36 | 6.47 | 6.47 | 1.41% | 45,131,600 |
| Mar 16, 2026 | 6.13 | 6.46 | 6.04 | 6.38 | 6.38 | 4.42% | 20,089,980 |
| Mar 13, 2026 | 6.13 | 6.27 | 6.06 | 6.11 | 6.11 | - | 12,407,820 |
| Mar 12, 2026 | 6.26 | 6.27 | 6.09 | 6.11 | 6.11 | -2.55% | 9,699,000 |
| Mar 11, 2026 | 6.25 | 6.32 | 6.21 | 6.27 | 6.27 | - | 8,340,181 |
| 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 |