Skip to main content
Kaishan Group Co., Ltd. (SHE:300257)
China flag China · Delayed Price · Currency is CNY
29.64
+0.25 (0.85%)
Apr 29, 2026, 2:45 PM CST

Kaishan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.7029.5828.7029.07--1.09%1,520,100
Apr 28, 202628.8129.5428.5429.3929.39-1.01%12,072,810
Apr 27, 202629.3029.9428.3329.6929.691.09%14,302,900
Apr 24, 202628.7030.5528.7029.3729.371.70%15,787,090
Apr 23, 202628.7530.2828.4928.8828.880.45%14,456,420
Apr 22, 202628.3128.9627.4928.7528.75-0.90%17,546,060
Apr 21, 202629.1029.7228.9329.0129.01-0.89%8,012,122
Apr 20, 202629.3629.5928.0029.2729.27-0.37%14,592,250
Apr 17, 202630.8830.8929.1529.3829.38-4.80%16,163,790
Apr 16, 202630.3031.7330.0530.8630.862.19%13,734,680
Apr 15, 202630.2332.0730.0230.2030.200.63%16,081,150
Apr 14, 202629.7330.6829.4030.0130.011.87%10,975,545
Apr 13, 202629.7830.2629.0229.4629.46-1.31%13,783,194
Apr 10, 202630.7430.8927.0029.8529.85-2.45%25,886,140
Apr 9, 202630.8431.4330.5130.6030.60-0.78%13,477,910
Apr 8, 202630.3330.9930.0030.8430.843.87%15,020,710
Apr 7, 202629.2630.0828.7129.6929.691.64%11,302,981
Apr 3, 202629.2030.0628.9229.2129.21-0.17%9,794,048
Apr 2, 202629.4229.4628.7129.2629.26-0.54%8,836,554
Apr 1, 202629.0030.4228.6629.4229.425.18%13,702,630
Mar 31, 202628.8128.9827.8927.9727.97-2.71%9,153,155
Mar 30, 202628.8029.3428.0228.7528.75-0.59%13,736,550
Mar 27, 202629.5629.8328.7028.9228.92-4.11%15,009,378
Mar 26, 202630.1230.9229.8130.1630.160.03%13,319,340
Mar 25, 202630.2030.8829.7030.1530.150.74%14,644,981
Mar 24, 202630.2030.4029.1129.9329.930.47%12,012,862
Mar 23, 202630.5631.2729.3229.7929.79-3.65%19,151,080
Mar 20, 202632.2232.7030.9230.9230.92-3.22%17,811,630
Mar 19, 202631.8533.0531.5031.9531.950.03%18,118,700
Mar 18, 202632.2532.6331.4231.9431.940.38%15,198,670
Mar 17, 202633.4134.2031.7231.8231.82-5.52%23,466,380
Mar 16, 202631.6834.8030.3033.6833.686.72%41,785,040
Mar 13, 202633.8034.2031.5031.5631.56-7.83%37,971,880
Mar 12, 202635.6936.9634.2034.2434.24-0.95%37,435,280
Mar 11, 202635.6237.2933.8734.5734.570.70%55,061,770
Mar 10, 202629.4034.3329.4034.3334.3319.99%40,091,020
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