Skip to main content
Qingdao Kutesmart Co.,Ltd. (SHE:300840)
China flag China · Delayed Price · Currency is CNY
19.36
+0.56 (2.98%)
Mar 9, 2026, 3:04 PM CST

Qingdao Kutesmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4019.4318.2419.3619.362.98%8,774,900
Mar 6, 202618.8019.2618.5018.8018.80-0.27%8,469,476
Mar 5, 202619.1419.2118.3018.8518.853.06%11,177,660
Mar 4, 202617.5918.8517.4918.2918.292.12%12,226,001
Mar 3, 202618.9119.0417.9017.9117.91-5.14%7,139,099
Mar 2, 202619.4019.4918.6218.8818.88-4.89%9,430,100
Feb 27, 202619.2719.9519.2419.8519.852.53%8,582,916
Feb 26, 202619.4919.7419.2119.3619.36-0.31%4,876,024
Feb 25, 202619.2319.4819.1819.4219.420.94%4,755,900
Feb 24, 202619.7819.8319.2019.2419.24-0.98%5,635,700
Feb 13, 202619.6519.9319.3919.4319.43-1.47%5,947,200
Feb 12, 202619.8019.9219.3019.7219.720.20%7,352,087
Feb 11, 202619.9420.3419.6419.6819.68-2.24%9,873,600
Feb 10, 202619.4020.8819.2820.1320.133.55%15,809,687
Feb 9, 202619.3019.5519.1019.4419.442.10%5,640,200
Feb 6, 202619.0619.2818.6919.0419.04-0.52%6,671,500
Feb 5, 202619.2219.5119.1319.1419.14-1.29%5,841,200
Feb 4, 202619.6319.7819.2219.3919.39-2.02%7,261,500
Feb 3, 202619.5019.9919.2819.7919.793.07%7,363,200
Feb 2, 202619.1119.7719.0819.2019.20-0.93%8,136,200
Jan 30, 202619.7019.7019.2219.3819.38-2.22%9,613,100
Jan 29, 202619.2520.5819.0519.8219.822.80%19,049,310
Jan 28, 202619.9820.3819.2519.2819.28-3.55%12,802,500
Jan 27, 202620.4020.5919.6019.9919.99-3.24%14,066,500
Jan 26, 202620.4520.7019.7720.6620.660.58%17,731,800
Jan 23, 202620.1120.6619.8620.5420.542.24%12,872,301
Jan 22, 202619.9620.3519.8220.0920.090.10%9,169,239
Jan 21, 202619.5620.3019.3520.0720.071.72%11,095,200
Jan 20, 202620.3620.3919.4519.7319.73-1.50%11,660,300
Jan 19, 202620.1220.2519.8820.0320.03-0.35%10,824,802
Jan 16, 202620.8120.8919.8520.1020.10-3.78%15,807,010
Jan 15, 202621.7221.8020.5820.8920.89-5.09%22,563,070
Jan 14, 202621.7422.6821.4522.0122.012.18%34,920,470
Jan 13, 202623.5023.5021.5121.5421.54-8.34%40,240,772
Jan 12, 202622.0024.4921.5023.5023.509.66%49,985,463
Jan 9, 202619.8321.4819.8321.4321.435.98%46,206,060
Jan 8, 202619.3120.5019.2820.2220.224.71%32,875,080
Jan 7, 202619.3820.0219.2619.3119.31-2.77%22,117,359
Jan 6, 202620.4620.5019.7419.8619.86-3.64%34,776,365
Jan 5, 202619.5721.5719.0320.6120.610.78%51,405,162
Dec 31, 202518.5921.9718.3820.4520.454.55%62,640,580
Dec 30, 202517.5919.5617.5919.5619.5620.00%42,254,510
Dec 29, 202516.5116.5416.2716.3016.30-2.57%5,811,580
Dec 26, 202516.3817.2016.1716.7316.731.27%10,698,430
Dec 25, 202517.3817.7216.5016.5216.523.06%9,467,210
Dec 24, 202515.7516.0815.7416.0316.031.71%4,018,650
Dec 23, 202516.2816.4615.6815.7615.76-3.61%5,769,909
Dec 22, 202516.5516.6116.3416.3516.35-1.45%3,879,850
Dec 19, 202516.4916.7016.4016.5916.590.91%2,956,100
Dec 18, 202516.2016.5416.1316.4416.440.86%3,141,490
Dec 17, 202516.2016.3515.7716.3016.300.56%4,917,400
Dec 16, 202516.7016.8316.1916.2116.21-3.17%4,235,300
Dec 15, 202517.0017.0816.7216.7416.74-2.28%3,429,200
Dec 12, 202516.9017.4516.8617.1317.130.65%4,459,697
Dec 11, 202517.5117.5817.0017.0217.02-3.41%5,436,100
Dec 10, 202517.5017.8217.3617.6217.62-4.34%9,552,099
Dec 9, 202517.7018.9617.5818.4218.424.07%11,976,290
Dec 8, 202517.5417.7817.5017.7017.700.97%3,889,098
Dec 5, 202517.4017.6216.9917.5317.530.98%4,585,498
Dec 4, 202517.8818.0217.3217.3617.36-2.91%5,936,076
Dec 3, 202518.7018.7017.8217.8817.88-4.39%9,680,698
Dec 2, 202519.1019.1018.6918.7018.70-2.20%5,359,500
Dec 1, 202519.0419.5018.9019.1219.120.05%8,274,000
Nov 28, 202519.2619.4118.9519.1119.11-1.85%8,307,801
Nov 27, 202520.1920.3419.4419.4719.47-1.57%12,293,790
Nov 26, 202519.8320.4519.7019.7819.78-2.13%14,500,100
Nov 25, 202519.4520.3719.3320.2120.213.59%18,857,300
Nov 24, 202518.6619.5518.2819.5119.514.89%12,637,901
Nov 21, 202518.8719.4418.4018.6018.60-2.41%9,005,587
Nov 20, 202519.1819.6618.6319.0619.06-1.14%9,319,750
Nov 19, 202519.7519.9019.1619.2819.28-2.23%9,433,000
Nov 18, 202519.0819.8718.9619.7219.723.08%16,554,960
Nov 17, 202518.6719.2818.6719.1319.132.35%7,152,861
Nov 14, 202518.8619.2318.6918.6918.69-1.89%5,341,400
Nov 13, 202518.7619.1218.5119.0519.051.55%4,879,800
Nov 12, 202519.0019.1118.6718.7618.76-1.26%4,813,350
Nov 11, 202518.8419.2518.7119.0019.000.11%5,455,450
Nov 10, 202518.7319.1218.6418.9818.981.93%4,448,300
Nov 7, 202519.0419.0418.5618.6218.62-2.10%4,781,500
Nov 6, 202519.2119.2118.8719.0219.02-0.89%4,355,000
Nov 5, 202519.1619.3318.9919.1919.19-0.67%4,187,200
Nov 4, 202519.3019.4019.0119.3219.32-0.41%5,061,400
Nov 3, 202519.1919.6819.0019.4019.402.00%8,119,188
Oct 31, 202518.1619.1918.1619.0219.024.74%12,590,390
Oct 30, 202518.3518.6418.1418.1618.16-0.77%5,580,400
Oct 29, 202518.5018.6118.2418.3018.30-1.88%5,586,900
Oct 28, 202518.6718.8618.5118.6518.65-0.69%4,155,600
Oct 27, 202518.6618.8518.5318.7818.781.35%5,044,100
Oct 24, 202518.4418.6518.4018.5318.530.22%3,679,060
Oct 23, 202518.5218.5418.1618.4918.49-0.75%3,801,809
Oct 22, 202518.6118.8418.5418.6318.63-0.59%3,674,169
Oct 21, 202518.4018.8818.2118.7418.742.07%4,813,900
Oct 20, 202518.4018.4518.1718.3618.361.21%4,478,324
Oct 17, 202518.7718.8218.1418.1418.14-2.89%4,337,900
Oct 16, 202519.2019.2018.6318.6818.68-2.56%4,919,400
Oct 15, 202519.1219.2718.9119.1719.170.58%4,087,664
Oct 14, 202519.4319.6218.9819.0619.06-1.65%4,826,498
Oct 13, 202518.9619.4518.5319.3819.38-1.62%5,980,200
Oct 10, 202520.2520.2519.6619.7019.70-2.38%6,688,900
Oct 9, 202519.7920.5719.6220.1820.182.07%7,991,500