Kale Environment Technology (Shanghai) Co., Ltd. (SHE:301070)
China
· Delayed Price · Currency is CNY 93.00
-2.44 (-2.56%)
At close: Apr 29, 2026
SHE:301070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.17 | 96.69 | 93.01 | 95.44 | 95.44 | -1.65% | 3,590,579 |
| Apr 27, 2026 | 98.39 | 99.40 | 96.00 | 97.04 | 97.04 | 0.60% | 4,374,249 |
| Apr 24, 2026 | 98.72 | 100.49 | 93.71 | 96.46 | 96.46 | -2.29% | 6,019,932 |
| Apr 23, 2026 | 100.50 | 105.00 | 97.60 | 98.72 | 98.72 | -1.72% | 6,583,440 |
| Apr 22, 2026 | 98.83 | 104.00 | 97.50 | 100.45 | 100.45 | 0.62% | 7,181,208 |
| Apr 21, 2026 | 92.00 | 101.45 | 89.00 | 99.83 | 99.83 | 7.19% | 9,154,069 |
| Apr 20, 2026 | 97.00 | 98.97 | 92.84 | 93.13 | 93.13 | -2.56% | 7,341,186 |
| Apr 17, 2026 | 92.25 | 102.50 | 92.25 | 95.58 | 95.58 | 3.67% | 9,068,450 |
| Apr 16, 2026 | 95.31 | 96.98 | 91.38 | 92.20 | 92.20 | -4.33% | 7,556,780 |
| Apr 15, 2026 | 96.78 | 101.26 | 95.10 | 96.37 | 96.37 | -0.65% | 8,912,271 |
| Apr 14, 2026 | 101.11 | 102.25 | 93.50 | 97.00 | 97.00 | -4.20% | 12,242,346 |
| Apr 13, 2026 | 95.20 | 102.22 | 92.00 | 101.25 | 101.25 | 3.53% | 12,280,380 |
| Apr 10, 2026 | 98.55 | 101.80 | 95.01 | 97.80 | 97.80 | -0.71% | 14,116,920 |
| Apr 9, 2026 | 104.90 | 107.37 | 95.30 | 98.50 | 98.50 | 8.00% | 20,569,130 |
| Apr 8, 2026 | 75.01 | 91.20 | 75.01 | 91.20 | 91.20 | 20.00% | 11,201,310 |
| Apr 7, 2026 | 69.30 | 77.56 | 69.00 | 76.00 | 76.00 | 15.48% | 7,627,771 |
| Apr 3, 2026 | 66.51 | 66.51 | 63.42 | 65.81 | 65.81 | 0.57% | 2,099,500 |
| Apr 2, 2026 | 67.26 | 67.31 | 64.00 | 65.44 | 65.44 | -2.30% | 2,081,744 |
| Apr 1, 2026 | 63.88 | 67.09 | 63.53 | 66.98 | 66.98 | 5.48% | 3,853,482 |
| Mar 31, 2026 | 68.97 | 69.55 | 62.33 | 63.50 | 63.50 | -7.84% | 3,666,697 |
| Mar 30, 2026 | 67.49 | 69.13 | 66.80 | 68.90 | 68.90 | 0.75% | 1,934,800 |
| Mar 27, 2026 | 67.71 | 68.86 | 66.31 | 68.39 | 68.39 | -0.13% | 1,941,711 |
| Mar 26, 2026 | 69.18 | 70.44 | 67.33 | 68.48 | 68.48 | -1.99% | 2,167,249 |
| Mar 25, 2026 | 67.00 | 71.26 | 66.75 | 69.87 | 69.87 | 4.16% | 3,484,200 |
| Mar 24, 2026 | 65.23 | 67.16 | 62.88 | 67.08 | 67.08 | 4.24% | 2,586,029 |
| Mar 23, 2026 | 63.83 | 66.18 | 62.80 | 64.35 | 64.35 | -1.00% | 2,838,417 |
| Mar 20, 2026 | 67.53 | 68.40 | 64.68 | 65.00 | 65.00 | -3.09% | 3,191,586 |
| Mar 19, 2026 | 65.90 | 68.50 | 65.18 | 67.07 | 67.07 | 1.21% | 4,266,200 |
| Mar 18, 2026 | 65.00 | 66.55 | 64.08 | 66.27 | 66.27 | 2.82% | 2,582,280 |
| Mar 17, 2026 | 64.78 | 65.50 | 63.67 | 64.45 | 64.45 | -0.06% | 2,026,253 |
| Mar 16, 2026 | 62.45 | 64.88 | 61.91 | 64.49 | 64.49 | 3.30% | 2,796,455 |
| Mar 13, 2026 | 62.38 | 64.25 | 61.03 | 62.43 | 62.43 | 0.08% | 1,670,426 |
| Mar 12, 2026 | 64.07 | 64.48 | 61.24 | 62.38 | 62.38 | -2.65% | 2,328,640 |
| Mar 11, 2026 | 63.40 | 64.36 | 62.62 | 64.08 | 64.08 | 0.49% | 1,661,780 |
| Mar 10, 2026 | 62.01 | 63.96 | 61.72 | 63.77 | 63.77 | 4.92% | 2,972,280 |
| 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 |