Skip to main content
Kaishan Group Co., Ltd. (SHE:300257)
China flag China · Delayed Price · Currency is CNY
28.61
+3.31 (13.08%)
At close: Mar 9, 2026

Kaishan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9228.7024.6028.6128.6113.08%28,782,250
Mar 6, 202624.5225.7924.4025.3025.302.76%18,767,850
Mar 5, 202624.4024.8324.0524.6224.621.23%13,864,570
Mar 4, 202623.2824.8923.2824.3224.321.84%13,922,537
Mar 3, 202624.0924.5623.5523.8823.88-1.12%18,414,650
Mar 2, 202624.5225.2023.9124.1524.15-2.54%17,823,700
Feb 27, 202624.2025.1023.9824.7824.781.14%26,221,280
Feb 26, 202622.9524.7122.6724.5024.507.98%30,320,290
Feb 25, 202619.6023.1819.5122.6922.6915.94%36,421,020
Feb 24, 202619.2219.7719.0819.5719.573.76%16,127,360
Feb 13, 202619.0019.2218.6618.8618.86-0.84%10,727,430
Feb 12, 202618.8319.3618.6619.0219.021.55%12,860,199
Feb 11, 202618.5718.9518.5018.7318.730.27%8,413,491
Feb 10, 202617.9618.8817.9018.6818.684.01%18,870,250
Feb 9, 202618.0718.0717.7317.9617.961.24%8,040,723
Feb 6, 202617.7718.2417.5017.7417.74-0.50%10,510,330
Feb 5, 202618.2118.2117.6217.8317.83-2.78%11,517,190
Feb 4, 202616.9618.4516.9518.3418.347.82%26,638,310
Feb 3, 202616.8517.1416.7617.0117.012.41%8,367,506
Feb 2, 202616.9517.1616.6016.6116.61-2.58%8,618,512
Jan 30, 202617.3217.4016.6217.0517.05-1.16%9,822,800
Jan 29, 202617.4217.7417.1817.2517.25-1.15%9,357,759
Jan 28, 202617.9417.9617.3617.4517.45-2.84%11,525,770
Jan 27, 202617.7618.2817.5717.9617.961.64%16,682,050
Jan 26, 202618.1218.1517.5617.6717.67-1.51%13,862,360
Jan 23, 202617.3318.5017.2217.9417.943.70%19,279,190
Jan 22, 202617.9118.0917.1817.3017.30-3.51%20,653,771
Jan 21, 202618.4718.8017.8517.9317.93-4.58%24,559,510
Jan 20, 202618.5419.0818.1018.7918.790.97%29,937,600
Jan 19, 202617.0519.5017.0518.6118.6114.24%48,108,160
Jan 16, 202616.1116.6315.4616.2916.293.10%20,995,778
Jan 15, 202615.6216.3715.6115.8015.80-1.25%17,031,130
Jan 14, 202614.8516.0414.8116.0016.007.74%21,816,230
Jan 13, 202614.9515.1514.7614.8514.85-11,303,550
Jan 12, 202614.5314.9614.1214.8514.851.57%14,697,880
Jan 9, 202614.1914.8814.1214.6214.623.03%14,375,440
Jan 8, 202614.2514.5014.0614.1914.19-0.28%8,826,745
Jan 7, 202614.3314.4514.1314.2314.23-0.70%7,208,800
Jan 6, 202614.1514.4614.1414.3314.331.42%7,447,583
Jan 5, 202614.0914.1813.9614.1314.130.57%6,279,065
Dec 31, 202514.1814.2914.0314.0514.05-0.92%4,108,797
Dec 30, 202514.2414.3214.1114.1814.18-0.91%5,280,629
Dec 29, 202514.2114.5314.1114.3114.310.77%6,587,300
Dec 26, 202514.3914.4414.0914.2014.20-0.42%4,617,738
Dec 25, 202514.0114.3613.9114.2614.262.08%5,025,122
Dec 24, 202513.9714.1013.9013.9713.97-0.57%4,758,400
Dec 23, 202513.9414.1513.9114.0514.050.72%4,381,258
Dec 22, 202513.9114.1313.8813.9513.950.36%4,668,603
Dec 19, 202513.8614.0513.8013.9013.900.72%3,867,400
Dec 18, 202513.8814.1413.7613.8013.80-0.79%4,734,670
Dec 17, 202513.7913.9913.7013.9113.911.24%4,937,585
Dec 16, 202513.8713.9913.6713.7413.74-0.72%7,370,937
Dec 15, 202514.1714.3313.7713.8413.84-3.15%7,089,401
Dec 12, 202514.1714.3314.1214.2914.290.99%5,032,001
Dec 11, 202514.4614.4614.1514.1514.15-0.98%5,637,307
Dec 10, 202514.4814.5314.1614.2914.29-1.52%3,965,900
Dec 9, 202514.6414.6414.3814.5114.51-0.96%5,402,968
Dec 8, 202514.5414.9214.3914.6514.651.24%6,504,600
Dec 5, 202514.4314.5614.2914.4714.47-0.07%4,274,368
Dec 4, 202514.2414.5414.1814.4814.481.90%5,497,321
Dec 3, 202514.2114.2814.1114.2114.210.35%4,217,700
Dec 2, 202514.3614.4114.0814.1614.16-1.67%5,084,351
Dec 1, 202514.2014.8014.2014.4014.400.98%8,969,134
Nov 28, 202514.3914.3914.0814.2614.26-0.42%5,329,923
Nov 27, 202514.3114.6214.3114.3214.320.35%5,517,677
Nov 26, 202514.4714.5814.2514.2714.27-1.38%5,913,999
Nov 25, 202514.5814.7514.4014.4714.47-0.07%7,356,341
Nov 24, 202514.3914.7714.1814.4814.482.19%11,026,540
Nov 21, 202514.9415.0214.1614.1714.17-7.51%14,320,848
Nov 20, 202515.8516.0315.2315.3215.32-1.92%6,831,512
Nov 19, 202516.0416.1715.5015.6215.62-2.80%8,428,078
Nov 18, 202516.1916.2515.9316.0716.07-1.17%5,997,680
Nov 17, 202516.4616.5016.1016.2616.26-0.49%8,002,551
Nov 14, 202516.7716.7716.1516.3416.34-2.45%12,224,910
Nov 13, 202517.3817.5416.5516.7516.75-3.46%12,804,680
Nov 12, 202517.2417.5717.0917.3517.35-0.06%10,791,810
Nov 11, 202516.9017.4516.8117.3617.362.90%14,338,190
Nov 10, 202516.6017.0316.3816.8716.871.44%10,203,520
Nov 7, 202516.5416.8016.4516.6316.63-0.12%6,003,777
Nov 6, 202516.5016.8716.4416.6516.650.91%9,597,309
Nov 5, 202516.2716.6316.0116.5016.500.06%11,503,860
Nov 4, 202515.8516.5215.8516.4916.494.04%13,568,520
Nov 3, 202516.0916.0915.7315.8515.85-1.18%7,625,746
Oct 31, 202516.0016.2015.8616.0416.04-6,965,627
Oct 30, 202516.2716.3815.9316.0416.04-1.84%9,480,492
Oct 29, 202516.3116.5716.2216.3416.340.31%8,677,819
Oct 28, 202517.0717.4516.2116.2916.29-2.22%15,969,800
Oct 27, 202516.7016.8816.5116.6616.66-0.06%9,866,973
Oct 24, 202516.4116.7916.3116.6716.671.65%12,443,190
Oct 23, 202516.2916.5815.9416.4016.40-0.18%11,111,370
Oct 22, 202515.8917.1015.7816.4316.432.82%18,217,840
Oct 21, 202515.5216.0715.5015.9815.983.83%11,399,320
Oct 20, 202515.4115.5615.2315.3915.390.85%7,436,027
Oct 17, 202515.4216.1015.2115.2615.26-1.10%11,502,540
Oct 16, 202515.3815.5715.2415.4315.43-8,599,287
Oct 15, 202514.7315.4714.7315.4315.434.97%12,450,750
Oct 14, 202515.5815.6814.6014.7014.70-3.92%13,390,100
Oct 13, 202515.1215.4814.9115.3015.30-4.61%14,660,630
Oct 10, 202516.3216.4515.9616.0416.04-1.96%11,967,060
Oct 9, 202515.2816.8014.8616.3616.366.03%20,110,490