Kale Environment Technology (Shanghai) Co., Ltd. (SHE:301070)
China
· Delayed Price · Currency is CNY 60.78
-0.88 (-1.43%)
At close: Mar 9, 2026
SHE:301070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.77 | 61.89 | 59.51 | 60.78 | 60.78 | -1.43% | 1,133,022 |
| Mar 6, 2026 | 60.01 | 61.70 | 60.00 | 61.66 | 61.66 | 1.92% | 927,336 |
| Mar 5, 2026 | 61.59 | 61.59 | 59.37 | 60.50 | 60.50 | -0.17% | 1,339,431 |
| Mar 4, 2026 | 62.70 | 62.70 | 58.84 | 60.60 | 60.60 | -4.11% | 2,320,167 |
| Mar 3, 2026 | 66.66 | 67.20 | 62.30 | 63.20 | 63.20 | -5.11% | 2,469,951 |
| Mar 2, 2026 | 64.60 | 67.46 | 64.01 | 66.60 | 66.60 | 2.73% | 3,190,778 |
| Feb 27, 2026 | 62.06 | 64.88 | 62.06 | 64.83 | 64.83 | 4.14% | 2,514,700 |
| Feb 26, 2026 | 61.71 | 62.61 | 60.78 | 62.25 | 62.25 | 1.80% | 1,251,550 |
| Feb 25, 2026 | 60.68 | 61.20 | 59.82 | 61.15 | 61.15 | 1.26% | 1,563,860 |
| Feb 24, 2026 | 60.52 | 60.80 | 59.53 | 60.39 | 60.39 | 0.37% | 1,261,520 |
| Feb 13, 2026 | 60.03 | 60.61 | 59.70 | 60.17 | 60.17 | -0.23% | 976,000 |
| Feb 12, 2026 | 61.31 | 61.87 | 60.00 | 60.31 | 60.31 | -1.62% | 1,220,240 |
| Feb 11, 2026 | 62.53 | 62.53 | 60.71 | 61.30 | 61.30 | -0.63% | 1,018,454 |
| Feb 10, 2026 | 62.85 | 63.08 | 61.23 | 61.69 | 61.69 | -1.77% | 1,384,079 |
| Feb 9, 2026 | 60.50 | 63.52 | 59.85 | 62.80 | 62.80 | 4.54% | 3,780,473 |
| Feb 6, 2026 | 59.81 | 60.68 | 59.03 | 60.07 | 60.07 | 0.12% | 1,101,740 |
| Feb 5, 2026 | 60.21 | 61.11 | 59.84 | 60.00 | 60.00 | -0.33% | 1,117,740 |
| Feb 4, 2026 | 60.03 | 60.93 | 58.96 | 60.20 | 60.20 | 0.02% | 1,070,580 |
| Feb 3, 2026 | 57.50 | 60.28 | 56.82 | 60.19 | 60.19 | 5.19% | 1,848,773 |
| Feb 2, 2026 | 56.71 | 58.80 | 56.71 | 57.22 | 57.22 | -0.40% | 1,477,080 |
| Jan 30, 2026 | 57.01 | 57.70 | 56.44 | 57.45 | 57.45 | 0.17% | 1,536,260 |
| Jan 29, 2026 | 58.00 | 58.98 | 57.21 | 57.35 | 57.35 | -1.46% | 1,044,404 |
| Jan 28, 2026 | 59.15 | 59.15 | 57.80 | 58.20 | 58.20 | -1.10% | 1,125,290 |
| Jan 27, 2026 | 58.36 | 59.53 | 56.60 | 58.85 | 58.85 | 0.98% | 1,769,502 |
| Jan 26, 2026 | 59.88 | 60.41 | 57.88 | 58.28 | 58.28 | -3.67% | 1,883,038 |
| Jan 23, 2026 | 60.87 | 62.36 | 59.73 | 60.50 | 60.50 | -0.61% | 2,045,540 |
| Jan 22, 2026 | 60.66 | 61.75 | 60.00 | 60.87 | 60.87 | 1.11% | 999,300 |
| Jan 21, 2026 | 60.50 | 61.09 | 59.61 | 60.20 | 60.20 | -0.50% | 925,680 |
| Jan 20, 2026 | 62.00 | 62.00 | 59.80 | 60.50 | 60.50 | -1.80% | 1,971,261 |
| Jan 19, 2026 | 62.30 | 62.58 | 61.02 | 61.61 | 61.61 | -1.23% | 1,400,851 |
| Jan 16, 2026 | 63.95 | 64.50 | 61.80 | 62.38 | 62.38 | -2.07% | 2,180,700 |
| Jan 15, 2026 | 62.10 | 63.83 | 61.55 | 63.70 | 63.70 | 1.11% | 2,236,950 |
| Jan 14, 2026 | 62.59 | 64.67 | 61.70 | 63.00 | 63.00 | 1.09% | 3,171,740 |
| Jan 13, 2026 | 64.05 | 64.88 | 62.06 | 62.32 | 62.32 | -1.39% | 3,956,649 |
| Jan 12, 2026 | 65.47 | 65.47 | 62.06 | 63.20 | 63.20 | -2.29% | 3,848,521 |
| Jan 9, 2026 | 63.52 | 65.38 | 62.39 | 64.68 | 64.68 | 1.86% | 3,766,300 |
| Jan 8, 2026 | 69.65 | 69.99 | 62.95 | 63.50 | 63.50 | -4.41% | 7,146,295 |
| Jan 7, 2026 | 65.98 | 67.28 | 64.66 | 66.43 | 66.43 | 0.67% | 2,977,759 |
| Jan 6, 2026 | 64.50 | 66.39 | 64.30 | 65.99 | 65.99 | 2.79% | 2,944,400 |
| Jan 5, 2026 | 61.56 | 64.50 | 61.55 | 64.20 | 64.20 | 4.31% | 3,041,341 |
| Dec 31, 2025 | 60.22 | 61.80 | 59.70 | 61.55 | 61.55 | 2.11% | 1,369,547 |
| Dec 30, 2025 | 60.50 | 61.19 | 59.76 | 60.28 | 60.28 | -0.77% | 1,222,000 |
| Dec 29, 2025 | 61.50 | 62.66 | 60.50 | 60.75 | 60.75 | -1.17% | 1,787,538 |
| Dec 26, 2025 | 63.06 | 63.06 | 60.53 | 61.47 | 61.47 | -2.51% | 2,296,666 |
| Dec 25, 2025 | 60.71 | 63.20 | 60.21 | 63.05 | 63.05 | 4.42% | 3,374,811 |
| Dec 24, 2025 | 58.98 | 61.50 | 58.59 | 60.38 | 60.38 | 1.84% | 2,049,035 |
| Dec 23, 2025 | 58.50 | 59.50 | 57.62 | 59.29 | 59.29 | 2.17% | 1,274,300 |
| Dec 22, 2025 | 59.04 | 59.37 | 57.52 | 58.03 | 58.03 | -1.21% | 1,919,680 |
| Dec 19, 2025 | 59.57 | 60.15 | 58.60 | 58.74 | 58.74 | -1.26% | 1,298,956 |
| Dec 18, 2025 | 60.50 | 60.78 | 59.10 | 59.49 | 59.49 | -1.31% | 1,173,360 |
| Dec 17, 2025 | 59.56 | 60.77 | 58.17 | 60.28 | 60.28 | 1.70% | 1,994,095 |
| Dec 16, 2025 | 61.61 | 61.80 | 59.11 | 59.27 | 59.27 | -4.00% | 2,039,700 |
| Dec 15, 2025 | 62.62 | 62.93 | 60.40 | 61.74 | 61.74 | -1.20% | 1,244,220 |
| Dec 12, 2025 | 62.17 | 63.30 | 61.23 | 62.49 | 62.49 | 0.99% | 2,355,365 |
| Dec 11, 2025 | 62.02 | 62.49 | 60.66 | 61.88 | 61.88 | -0.71% | 2,384,599 |
| Dec 10, 2025 | 62.14 | 62.76 | 61.02 | 62.32 | 62.32 | -0.34% | 2,140,040 |
| Dec 9, 2025 | 60.37 | 62.97 | 60.37 | 62.53 | 62.53 | 3.15% | 3,443,386 |
| Dec 8, 2025 | 59.18 | 60.83 | 58.80 | 60.62 | 60.62 | 3.87% | 3,909,080 |
| Dec 5, 2025 | 58.18 | 59.50 | 56.28 | 58.36 | 58.36 | 1.97% | 4,117,327 |
| Dec 4, 2025 | 54.84 | 57.44 | 54.49 | 57.23 | 57.23 | 4.63% | 3,182,781 |
| Dec 3, 2025 | 54.51 | 55.30 | 54.25 | 54.70 | 54.70 | -0.18% | 1,421,480 |
| Dec 2, 2025 | 56.05 | 56.33 | 52.02 | 54.80 | 54.80 | -2.73% | 2,745,002 |
| Dec 1, 2025 | 56.61 | 57.12 | 56.00 | 56.34 | 56.34 | -0.48% | 1,569,740 |
| Nov 28, 2025 | 56.62 | 57.06 | 55.10 | 56.61 | 56.61 | -0.96% | 1,840,069 |
| Nov 27, 2025 | 54.50 | 58.59 | 54.30 | 57.16 | 57.16 | 4.77% | 3,703,176 |
| Nov 26, 2025 | 54.57 | 54.94 | 53.95 | 54.56 | 54.56 | - | 1,468,048 |
| Nov 25, 2025 | 53.00 | 55.10 | 53.00 | 54.56 | 54.56 | 3.39% | 2,367,460 |
| Nov 24, 2025 | 49.99 | 53.34 | 49.98 | 52.77 | 52.77 | 7.50% | 3,614,113 |
| Nov 21, 2025 | 53.59 | 53.59 | 49.00 | 49.09 | 49.09 | -8.81% | 3,303,592 |
| Nov 20, 2025 | 55.96 | 56.35 | 53.68 | 53.83 | 53.83 | -3.82% | 1,823,523 |
| Nov 19, 2025 | 57.31 | 57.80 | 55.39 | 55.97 | 55.97 | -2.32% | 1,247,740 |
| Nov 18, 2025 | 57.20 | 58.46 | 56.91 | 57.30 | 57.30 | 0.24% | 1,929,980 |
| Nov 17, 2025 | 57.00 | 58.84 | 56.00 | 57.16 | 57.16 | 0.39% | 2,157,960 |
| Nov 14, 2025 | 56.77 | 58.58 | 55.69 | 56.94 | 56.94 | -0.37% | 2,140,280 |
| Nov 13, 2025 | 59.80 | 59.88 | 56.78 | 57.15 | 57.15 | -4.58% | 3,346,061 |
| Nov 12, 2025 | 58.40 | 60.70 | 57.25 | 59.89 | 59.89 | 2.57% | 2,957,820 |
| Nov 11, 2025 | 57.50 | 58.80 | 57.11 | 58.39 | 58.39 | 1.55% | 2,225,193 |
| Nov 10, 2025 | 58.00 | 58.17 | 56.03 | 57.50 | 57.50 | 0.26% | 2,557,066 |
| Nov 7, 2025 | 59.21 | 59.38 | 56.74 | 57.35 | 57.35 | -3.61% | 3,105,080 |
| Nov 6, 2025 | 61.46 | 61.84 | 57.00 | 59.50 | 59.50 | -3.19% | 3,968,800 |
| Nov 5, 2025 | 61.00 | 62.61 | 61.00 | 61.46 | 61.46 | -0.93% | 1,689,244 |
| Nov 4, 2025 | 63.71 | 64.30 | 61.65 | 62.04 | 62.04 | -3.11% | 2,434,786 |
| Nov 3, 2025 | 65.07 | 65.87 | 61.70 | 64.03 | 64.03 | -0.11% | 3,838,400 |
| Oct 31, 2025 | 67.67 | 67.67 | 64.07 | 64.10 | 64.10 | -4.75% | 4,715,412 |
| Oct 30, 2025 | 70.07 | 72.59 | 67.00 | 67.30 | 67.30 | -2.01% | 5,636,821 |
| Oct 29, 2025 | 66.50 | 69.66 | 65.58 | 68.68 | 68.68 | 2.94% | 6,048,784 |
| Oct 28, 2025 | 61.80 | 67.00 | 61.76 | 66.72 | 66.72 | 7.96% | 10,657,540 |
| Oct 27, 2025 | 61.62 | 62.88 | 59.25 | 61.80 | 61.80 | 2.10% | 5,082,586 |
| Oct 24, 2025 | 60.26 | 61.56 | 58.00 | 60.53 | 60.53 | -0.69% | 4,805,686 |
| Oct 23, 2025 | 60.89 | 64.88 | 59.89 | 60.95 | 60.95 | -3.27% | 6,999,880 |
| Oct 22, 2025 | 58.79 | 64.88 | 57.75 | 63.01 | 63.01 | 5.93% | 5,126,825 |
| Oct 21, 2025 | 58.28 | 61.26 | 57.00 | 59.48 | 59.48 | 1.95% | 4,124,469 |
| Oct 20, 2025 | 57.14 | 60.49 | 57.11 | 58.34 | 58.34 | 3.88% | 3,035,621 |
| Oct 17, 2025 | 59.69 | 59.69 | 56.10 | 56.16 | 56.16 | -5.76% | 2,813,580 |
| Oct 16, 2025 | 61.40 | 62.00 | 59.27 | 59.59 | 59.59 | -2.95% | 2,812,180 |
| Oct 15, 2025 | 59.69 | 61.53 | 58.53 | 61.40 | 61.40 | 2.85% | 2,807,353 |
| Oct 14, 2025 | 61.69 | 62.00 | 59.14 | 59.70 | 59.70 | -2.93% | 3,498,938 |
| Oct 13, 2025 | 57.67 | 62.70 | 57.67 | 61.50 | 61.50 | 1.07% | 3,844,748 |
| Oct 10, 2025 | 59.63 | 62.39 | 58.79 | 60.85 | 60.85 | 2.11% | 4,452,937 |
| Oct 9, 2025 | 57.77 | 59.81 | 57.22 | 59.59 | 59.59 | 2.62% | 4,383,429 |