Skip to main content
Shandong Kaisheng New Materials Co.,Ltd. (SHE:301069)
China flag China · Delayed Price · Currency is CNY
22.29
+0.72 (3.34%)
At close: Apr 29, 2026

SHE:301069 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5722.3721.4122.2922.293.34%10,246,596
Apr 28, 202622.1922.1921.4121.5721.57-2.88%7,799,108
Apr 27, 202621.7322.2721.5322.2122.211.18%8,267,204
Apr 24, 202621.8922.1721.6021.9521.95-0.32%8,982,490
Apr 23, 202622.2322.7521.7622.0222.02-0.59%13,687,740
Apr 22, 202622.0022.2521.8222.1522.150.36%7,549,982
Apr 21, 202622.1022.2721.7822.0722.070.05%7,047,634
Apr 20, 202621.8122.3221.8122.0622.060.82%6,279,093
Apr 17, 202621.4822.0521.4821.8821.881.06%6,683,036
Apr 16, 202621.5121.7321.4921.6521.650.65%5,147,733
Apr 15, 202622.1022.1521.4621.5121.51-2.27%7,588,945
Apr 14, 202621.5222.0121.4822.0122.012.85%9,409,866
Apr 13, 202621.4021.6921.1621.4021.40-0.47%7,408,252
Apr 10, 202621.2021.7021.2021.5021.501.56%7,934,365
Apr 9, 202621.3221.3321.0321.1721.17-1.31%4,980,850
Apr 8, 202620.9421.4520.6821.4521.454.99%8,031,405
Apr 7, 202620.0020.5020.0020.4320.432.66%4,506,879
Apr 3, 202620.6920.7519.8819.9019.90-2.83%4,470,125
Apr 2, 202620.9320.9620.3820.4820.48-2.15%5,939,536
Apr 1, 202621.1021.2020.7520.9320.930.96%6,558,949
Mar 31, 202621.2521.3520.7120.7320.73-2.12%6,204,695
Mar 30, 202620.7021.3220.7021.1821.180.95%6,620,214
Mar 27, 202620.1121.3220.1120.9820.982.04%9,839,789
Mar 26, 202620.4121.0920.2220.5620.560.49%9,767,120
Mar 25, 202620.0920.5620.0920.4620.461.84%6,789,438
Mar 24, 202620.0020.2219.3820.0920.092.60%7,494,609
Mar 23, 202620.3720.7219.4619.5819.58-5.59%11,801,122
Mar 20, 202621.3721.6020.7020.7420.74-2.17%7,428,606
Mar 19, 202621.8921.9421.0921.2021.20-3.85%7,884,972
Mar 18, 202622.1622.3321.6922.0522.05-0.36%7,457,296
Mar 17, 202622.9023.2122.1222.1322.13-3.36%8,278,514
Mar 16, 202622.5823.1922.5222.9022.900.70%6,914,418
Mar 13, 202623.2123.7822.6822.7422.74-3.52%12,629,186
Mar 12, 202623.4324.1223.1423.5723.571.64%12,910,000
Mar 11, 202623.0123.5523.0023.1923.191.00%8,953,687
Mar 10, 202623.0023.2422.7822.9622.961.59%6,661,097
Mar 9, 202623.0923.0922.1222.6022.60-1.95%9,651,600
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