Skip to main content
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
23.05
+0.26 (1.14%)
Mar 6, 2026, 4:00 PM EST

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.6523.1522.5623.0523.051.14%8,114,933
Mar 5, 202623.2023.3622.5522.7922.79-2.02%16,962,360
Mar 4, 202623.5124.1423.1823.2623.26-2.06%10,292,800
Mar 3, 202625.5525.8523.7323.7523.75-7.05%16,977,350
Mar 2, 202625.6126.1625.3725.5525.55-1.99%11,914,350
Feb 27, 202626.1226.2425.9226.0726.07-0.87%8,386,174
Feb 26, 202626.2426.4726.0026.3026.300.23%10,717,290
Feb 25, 202625.5826.4325.3526.2426.242.78%15,511,500
Feb 24, 202624.9425.5824.9425.5325.533.36%10,212,470
Feb 13, 202624.9025.3024.7024.7024.70-1.12%7,115,580
Feb 12, 202625.1125.4724.9624.9824.98-1.23%8,653,855
Feb 11, 202625.0725.5024.9225.2925.290.80%9,321,135
Feb 10, 202625.1925.3524.9425.0925.09-0.28%8,251,111
Feb 9, 202625.3025.4724.9425.1625.160.44%10,958,530
Feb 6, 202624.0325.2723.9625.0525.053.43%13,926,210
Feb 5, 202624.7724.9024.2224.2224.22-2.73%7,407,617
Feb 4, 202624.5625.0924.3524.9024.901.55%10,751,920
Feb 3, 202624.2024.5524.0624.5224.522.55%8,090,505
Feb 2, 202624.7325.0023.9123.9123.91-4.36%11,278,004
Jan 30, 202624.8025.0424.0225.0025.000.28%14,698,630
Jan 29, 202625.6025.8724.8724.9324.93-3.56%15,793,850
Jan 28, 202625.5626.1725.3225.8525.850.78%12,920,320
Jan 27, 202626.1426.2225.1025.6525.65-2.36%18,571,880
Jan 26, 202627.5227.5726.0826.2726.27-4.78%23,964,610
Jan 23, 202626.6027.6826.4027.5927.593.88%29,437,626
Jan 22, 202627.5127.5526.2726.5626.56-4.05%30,269,010
Jan 21, 202626.6327.7726.3027.6827.681.80%16,932,210
Jan 20, 202627.7927.9726.9227.1927.19-2.79%15,593,770
Jan 19, 202627.7728.5327.4627.9727.970.18%17,348,360
Jan 16, 202627.6028.2027.1327.9227.921.20%20,484,450
Jan 15, 202626.9527.7926.7627.5927.591.85%15,794,883
Jan 14, 202627.7728.2626.6627.0927.09-2.80%31,236,530
Jan 13, 202629.4429.6527.6627.8727.87-5.17%36,872,040
Jan 12, 202628.3329.4227.4129.3929.394.00%43,603,540
Jan 9, 202628.3028.8727.8228.2628.26-0.25%25,367,680
Jan 8, 202627.9528.8127.8528.3328.331.11%25,290,640
Jan 7, 202628.2228.6427.8228.0228.02-0.74%24,768,100
Jan 6, 202628.5528.8427.9628.2328.23-1.05%27,043,610
Jan 5, 202627.9128.5627.8628.5328.532.63%22,753,308
Dec 31, 202528.7829.2827.7827.8027.80-3.41%27,910,790
Dec 30, 202529.2229.5528.7428.7828.78-3.52%30,992,900
Dec 29, 202530.2230.2729.3029.8329.83-3.21%41,586,200
Dec 26, 202528.8630.8828.2130.8230.826.72%57,910,770
Dec 25, 202528.5129.8928.1128.8828.88-0.07%41,856,250
Dec 24, 202528.7129.5628.6428.9028.90-1.53%39,905,480
Dec 23, 202528.0029.6827.1829.3529.353.75%50,122,100
Dec 22, 202528.0228.5727.4828.2928.29-0.28%40,364,320
Dec 19, 202526.8128.8026.8128.3728.375.86%49,246,990
Dec 18, 202526.3027.9926.3026.8026.804.16%47,973,700
Dec 17, 202525.2526.1825.2025.7325.732.27%22,996,100
Dec 16, 202526.6026.6024.8225.1625.16-4.77%24,582,351
Dec 15, 202525.9227.1525.2726.4226.423.49%28,973,250
Dec 12, 202526.2726.6625.2425.5325.53-2.67%25,009,610
Dec 11, 202526.9127.3726.1526.2326.23-2.53%24,568,950
Dec 10, 202525.4927.4825.1326.9126.915.57%35,032,370
Dec 9, 202525.8826.1025.4525.4925.49-1.70%15,013,910
Dec 8, 202526.3826.4925.6925.9325.93-0.73%18,350,070
Dec 5, 202526.0126.3825.7026.1226.120.08%22,073,680
Dec 4, 202524.8026.5124.4026.1026.105.24%30,173,360
Dec 3, 202525.4225.9724.6324.8024.80-2.44%18,454,390
Dec 2, 202525.6626.1525.3225.4225.42-1.59%17,413,030
Dec 1, 202526.5026.6325.6025.8325.83-3.40%26,822,400
Nov 28, 202525.5127.1725.2026.7426.744.01%35,086,980
Nov 27, 202525.6426.2125.3725.7125.710.31%22,038,150
Nov 26, 202525.5026.5425.0425.6325.63-0.23%30,875,530
Nov 25, 202523.9026.5423.7325.6925.698.31%42,821,930
Nov 24, 202523.9924.1023.3523.7223.72-16,899,210
Nov 21, 202524.6125.2823.6623.7223.72-6.54%28,966,630
Nov 20, 202526.3426.8525.3025.3825.38-2.08%24,134,400
Nov 19, 202527.0427.4525.8625.9225.92-3.46%30,702,660
Nov 18, 202529.4529.7426.5626.8526.85-10.17%52,932,920
Nov 17, 202529.0830.6828.6329.8929.842.05%65,928,190
Nov 14, 202532.0233.8529.2929.2929.240.48%85,162,470
Nov 13, 202526.0330.8825.8729.1529.1010.92%62,846,460
Nov 12, 202526.5726.8025.5826.2826.24-1.09%37,687,020
Nov 11, 202524.5627.9224.4126.5726.539.03%56,397,110
Nov 10, 202524.1824.4923.7124.3724.332.39%37,734,620
Nov 7, 202521.9225.2021.8823.8023.768.23%52,819,720
Nov 6, 202522.1222.2921.8221.9921.95-1.52%11,834,780
Nov 5, 202521.4722.9520.9922.3322.293.91%20,793,180
Nov 4, 202522.2922.4821.4721.4921.45-3.59%13,858,180
Nov 3, 202523.4423.5722.2022.2922.25-4.74%18,737,150
Oct 31, 202523.3223.5823.1423.4023.360.09%12,557,640
Oct 30, 202523.7424.0623.3623.3823.34-1.52%17,332,220
Oct 29, 202524.3524.4923.6023.7423.70-3.42%26,556,460
Oct 28, 202524.8124.9024.1424.5824.54-2.77%31,859,290
Oct 27, 202524.2025.4723.9625.2825.245.95%44,129,620
Oct 24, 202524.5224.7723.7423.8623.82-4.64%32,694,510
Oct 23, 202523.4125.3422.5625.0224.986.97%34,879,940
Oct 22, 202524.0124.2723.1923.3923.35-3.67%18,347,990
Oct 21, 202524.2924.7323.5624.2824.24-0.57%22,994,680
Oct 20, 202524.5025.3523.9424.4224.381.83%37,984,800
Oct 17, 202523.1024.4722.4023.9823.944.17%34,663,610
Oct 16, 202522.7223.2722.4523.0222.980.96%14,652,430
Oct 15, 202521.9522.8021.9522.8022.764.44%12,393,130
Oct 14, 202522.8823.4121.7721.8321.79-4.21%14,223,000
Oct 13, 202521.6022.8321.6022.7922.75-0.70%11,662,380
Oct 10, 202522.4323.2922.1722.9522.912.27%15,997,280
Oct 9, 202522.2822.8522.1022.4422.400.72%9,481,544
Sep 30, 202522.2522.6622.1822.2822.24-0.18%6,955,682