Skip to main content
Qingdao Kutesmart Co.,Ltd. (SHE:300840)
China flag China · Delayed Price · Currency is CNY
20.31
+0.08 (0.40%)
Apr 29, 2026, 3:04 PM CST

Qingdao Kutesmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0020.8819.0020.45-1.09%6,562,300
Apr 28, 202619.6420.4919.3720.2320.232.12%13,779,900
Apr 27, 202619.0020.0818.4519.8119.814.21%11,866,890
Apr 24, 202619.0019.1818.6719.0119.01-0.37%4,732,617
Apr 23, 202619.2619.4718.9919.0819.08-1.09%5,037,323
Apr 22, 202619.1119.4119.0819.2919.29-0.05%4,807,400
Apr 21, 202619.6319.6319.1619.3019.30-1.78%5,646,500
Apr 20, 202619.4619.8419.3619.6519.650.61%6,114,900
Apr 17, 202619.7019.8919.3119.5319.53-0.91%9,180,400
Apr 16, 202619.3120.2819.3119.7119.716.43%18,804,495
Apr 15, 202618.7519.1418.4718.5218.52-0.96%6,600,700
Apr 14, 202618.6818.8618.4018.7018.701.03%6,194,705
Apr 13, 202618.6418.8618.3518.5118.51-1.65%7,730,300
Apr 10, 202617.7719.3717.7718.8218.825.91%16,083,650
Apr 9, 202618.0718.2917.6017.7717.77-2.68%7,655,200
Apr 8, 202617.2018.6917.1018.2618.268.50%11,700,526
Apr 7, 202616.8217.0316.6716.8316.830.18%3,616,036
Apr 3, 202617.2017.3516.7516.8016.80-2.04%3,988,936
Apr 2, 202617.7917.8317.0317.1517.15-3.71%5,203,500
Apr 1, 202617.8518.1417.6017.8117.812.47%5,713,636
Mar 31, 202617.7018.0417.3517.3817.38-1.97%4,784,236
Mar 30, 202617.5417.7517.1017.7317.73-0.28%5,238,000
Mar 27, 202617.9417.9717.5517.7817.78-0.45%7,218,910
Mar 26, 202618.7019.0617.8017.8617.86-6.25%12,022,710
Mar 25, 202617.1219.3017.0019.0519.0511.27%17,619,280
Mar 24, 202616.8517.1216.2817.1217.123.95%7,522,400
Mar 23, 202617.0017.2816.3116.4716.47-5.94%8,696,913
Mar 20, 202619.2519.2917.5117.5117.51-8.23%11,936,176
Mar 19, 202619.9019.9019.0019.0819.08-4.98%11,380,100
Mar 18, 202619.9020.5519.7020.0820.080.80%17,509,110
Mar 17, 202618.6720.2818.6019.9219.927.56%26,192,060
Mar 16, 202618.2618.6218.1418.5218.520.98%3,743,400
Mar 13, 202618.9018.9618.3118.3418.34-4.08%7,828,500
Mar 12, 202619.3319.9319.0219.1219.12-0.36%10,282,736
Mar 11, 202619.5619.7719.1719.1919.19-1.44%6,131,700
Mar 10, 202619.6020.0119.2219.4719.470.57%8,439,300
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