Kingdomway Group A

002626
🏛️ china →
20.14
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.20 16.40 16.16 16.33 2.8M
2023-12-28 15.86 16.25 15.75 16.20 3.2M
2023-12-27 15.92 15.99 15.66 15.86 2.4M
2023-12-26 16.09 16.15 15.82 15.92 2.2M
2023-12-25 15.98 16.14 15.98 16.11 1.8M
2023-12-22 16.31 16.37 15.99 16.01 2.5M
2023-12-21 16.12 16.36 15.90 16.29 2.7M
2023-12-20 16.39 16.46 16.12 16.12 2.3M
2023-12-19 16.45 16.47 16.26 16.40 2.4M
2023-12-18 16.46 16.61 16.35 16.46 2.9M
2023-12-15 16.82 16.87 16.47 16.52 3.3M
2023-12-14 16.87 17.08 16.73 16.74 3.0M
2023-12-13 16.88 17.13 16.76 16.77 4.6M
2023-12-12 16.83 17.00 16.75 16.82 3.2M
2023-12-11 16.96 17.04 16.46 16.87 5.7M
2023-12-08 16.94 17.05 16.90 16.93 2.9M
2023-12-07 17.06 17.15 16.88 16.97 3.0M
2023-12-06 17.15 17.35 16.90 17.14 3.8M
2023-12-05 17.53 17.63 17.13 17.15 3.8M
2023-12-04 17.95 17.95 17.48 17.57 3.6M
2023-12-01 17.93 18.02 17.78 17.95 3.1M
2023-11-30 17.88 17.94 17.67 17.82 3.0M
2023-11-29 18.22 18.22 17.85 17.88 3.3M
2023-11-28 18.09 18.26 17.83 18.17 3.6M
2023-11-27 18.40 18.40 18.04 18.09 3.6M
2023-11-24 18.32 18.53 18.22 18.43 4.2M
2023-11-23 18.15 18.36 18.12 18.36 3.2M
2023-11-22 18.11 18.34 18.03 18.24 3.4M
2023-11-21 18.14 18.31 18.07 18.12 3.1M
2023-11-20 17.91 18.22 17.87 18.16 4.4M
2023-11-17 17.60 17.95 17.60 17.91 2.4M
2023-11-16 17.89 17.89 17.63 17.67 2.5M
2023-11-15 17.88 17.98 17.82 17.87 2.0M
2023-11-14 17.77 17.97 17.70 17.81 2.4M
2023-11-13 17.86 17.92 17.63 17.74 2.8M
2023-11-10 17.85 18.00 17.73 17.86 2.1M
2023-11-09 18.08 18.33 17.88 17.91 3.3M
2023-11-08 18.00 18.20 17.93 18.03 2.8M
2023-11-07 18.23 18.23 17.97 18.01 2.9M
2023-11-06 18.00 18.23 17.98 18.14 3.2M
2023-11-03 18.00 18.12 17.90 17.94 3.1M
2023-11-02 18.25 18.31 17.92 17.94 2.9M
2023-11-01 18.36 18.39 18.05 18.25 3.2M
2023-10-31 18.15 18.48 18.13 18.27 4.5M
2023-10-30 18.03 18.40 17.87 18.23 5.6M
2023-10-27 17.05 18.27 16.98 18.11 7.9M
2023-10-26 16.91 17.04 16.78 16.97 2.0M
2023-10-25 17.15 17.23 17.00 17.03 2.1M
2023-10-24 16.84 17.11 16.66 17.05 2.5M
2023-10-23 17.11 17.11 16.64 16.74 2.7M
2023-10-20 17.35 17.40 17.13 17.13 2.2M
2023-10-19 17.55 17.60 17.32 17.32 2.4M
2023-10-18 18.00 18.12 17.58 17.59 3.2M
2023-10-17 18.13 18.15 17.67 17.98 3.7M
2023-10-16 18.57 18.65 18.00 18.12 4.4M
2023-10-13 18.13 18.60 18.13 18.44 5.2M
2023-10-12 18.16 18.48 18.13 18.23 4.0M
2023-10-11 17.80 18.43 17.80 18.10 6.3M
2023-10-10 18.50 18.50 17.68 17.73 7.7M
2023-10-09 18.18 18.55 17.85 18.48 6.4M
2023-09-28 18.38 18.45 18.06 18.09 3.3M
2023-09-27 17.70 18.53 17.70 18.32 5.1M
2023-09-26 18.20 18.21 17.81 17.83 2.9M
2023-09-25 18.05 18.40 18.00 18.28 3.1M
2023-09-22 17.89 18.18 17.72 18.11 2.2M
2023-09-21 18.11 18.11 17.82 17.85 1.4M
2023-09-20 18.16 18.29 18.06 18.07 1.2M
2023-09-19 18.28 18.35 18.08 18.17 1.6M
2023-09-18 18.20 18.33 17.93 18.26 2.4M
2023-09-15 17.91 18.28 17.78 18.06 2.5M
2023-09-14 17.90 18.05 17.77 17.91 1.7M
2023-09-13 18.33 18.40 17.89 17.97 2.9M
2023-09-12 17.93 18.55 17.83 18.30 4.7M
2023-09-11 17.55 18.03 17.39 17.93 3.0M
2023-09-08 17.55 17.72 17.44 17.46 2.1M
2023-09-07 17.92 17.95 17.58 17.60 1.9M
2023-09-06 17.93 18.01 17.80 17.93 2.0M
2023-09-05 18.11 18.12 17.95 18.00 1.8M
2023-09-04 17.88 18.10 17.83 18.05 2.5M
2023-09-01 17.73 18.00 17.73 17.82 1.8M
2023-08-31 17.61 17.89 17.52 17.81 2.0M
2023-08-30 17.60 17.88 17.50 17.71 2.7M
2023-08-29 17.05 17.65 17.01 17.59 3.4M
2023-08-28 18.00 18.10 17.04 17.11 4.8M
2023-08-25 16.97 17.72 16.92 17.35 5.3M
2023-08-24 16.91 17.28 16.81 17.12 2.4M
2023-08-23 17.26 17.28 16.90 16.90 2.2M
2023-08-22 17.59 17.60 16.96 17.25 3.9M
2023-08-21 17.81 17.88 17.43 17.44 3.2M
2023-08-18 18.36 18.40 17.71 17.81 4.4M
2023-08-17 18.26 18.39 17.91 18.36 3.0M
2023-08-16 18.31 18.70 18.21 18.33 2.9M
2023-08-15 18.64 18.64 18.18 18.33 3.4M
2023-08-14 18.81 19.02 18.26 18.58 5.9M
2023-08-11 19.17 19.29 18.99 19.02 4.1M
2023-08-10 19.23 19.27 18.91 19.10 3.7M
2023-08-09 18.70 19.44 18.65 19.24 7.7M
2023-08-08 18.75 18.79 18.42 18.71 3.2M
2023-08-07 19.11 19.13 18.56 18.62 5.3M
2023-08-04 19.33 19.42 19.05 19.10 4.8M
2023-08-03 18.70 19.45 18.66 19.36 7.0M
2023-08-02 18.85 18.97 18.69 18.70 3.0M
2023-08-01 19.09 19.18 18.86 18.93 3.0M
2023-07-31 18.96 19.22 18.90 19.09 4.6M
2023-07-28 19.06 19.27 18.93 19.22 3.5M
2023-07-27 19.26 19.27 19.00 19.13 2.7M
2023-07-26 19.12 19.32 19.08 19.23 3.5M
2023-07-25 19.00 19.22 18.95 19.12 3.5M
2023-07-24 18.74 19.18 18.63 18.95 3.5M
2023-07-21 18.51 18.95 18.44 18.74 3.9M
2023-07-20 18.31 18.84 18.31 18.51 4.3M
2023-07-19 18.64 18.67 18.26 18.31 2.7M
2023-07-18 18.73 18.75 18.45 18.51 2.3M
2023-07-17 18.71 18.77 18.46 18.73 1.9M
2023-07-14 18.95 18.97 18.74 18.84 2.3M
2023-07-13 18.71 19.03 18.71 18.91 2.7M
2023-07-12 18.76 19.30 18.62 18.78 4.2M
2023-07-11 18.68 18.76 18.50 18.73 1.9M
2023-07-10 18.58 18.75 18.50 18.59 1.7M
2023-07-07 18.64 18.64 18.36 18.47 1.8M
2023-07-06 18.85 18.85 18.48 18.56 2.4M
2023-07-05 18.89 19.08 18.73 18.89 2.1M
2023-07-04 18.88 18.96 18.71 18.81 2.6M
2023-07-03 18.74 19.06 18.74 18.91 2.7M
2023-06-30 18.46 18.99 18.41 18.79 3.5M
2023-06-29 18.24 18.44 18.21 18.34 1.9M
2023-06-28 18.48 18.50 18.09 18.25 2.1M
2023-06-27 18.03 18.55 17.99 18.44 2.6M
2023-06-26 18.48 18.48 17.99 18.03 3.4M
2023-06-21 18.65 18.90 18.51 18.51 2.9M
2023-06-20 18.98 19.09 18.74 18.74 2.9M
2023-06-19 19.39 19.40 18.90 18.98 3.8M
2023-06-16 19.33 19.46 19.23 19.39 2.8M
2023-06-15 19.14 19.42 19.02 19.39 3.8M
2023-06-14 18.86 19.63 18.69 19.24 5.8M
2023-06-13 18.97 19.07 18.71 18.78 2.9M
2023-06-12 18.53 19.26 18.42 19.00 4.5M
2023-06-09 18.48 18.70 18.41 18.57 2.0M
2023-06-08 18.51 18.68 18.35 18.44 2.3M
2023-06-07 18.55 18.77 18.48 18.55 2.2M
2023-06-06 19.15 19.21 18.56 18.59 3.1M
2023-06-05 19.25 19.37 19.07 19.18 2.2M
2023-06-02 18.99 19.42 18.90 19.28 2.7M
2023-06-01 18.86 19.17 18.68 19.00 2.5M
2023-05-31 19.09 19.19 18.80 18.80 3.0M
2023-05-30 19.34 19.43 18.73 19.10 4.6M
2023-05-29 19.58 19.75 19.22 19.34 3.2M
2023-05-26 19.45 19.72 19.41 19.62 2.0M
2023-05-25 19.83 19.98 19.51 19.77 3.8M
2023-05-24 20.09 20.20 19.79 20.01 3.3M
2023-05-23 20.10 20.56 19.94 19.97 6.1M
2023-05-22 19.89 20.10 19.72 20.09 3.3M
2023-05-19 19.51 19.97 19.34 19.84 4.2M
2023-05-18 19.71 19.87 19.44 19.51 2.6M
2023-05-17 19.70 19.78 19.50 19.71 2.2M
2023-05-16 19.87 20.03 19.56 19.76 3.3M
2023-05-15 19.40 19.82 19.28 19.78 3.9M
2023-05-12 19.92 20.18 19.74 19.76 2.9M
2023-05-11 20.17 20.38 19.96 19.97 3.0M
2023-05-10 19.93 20.20 19.84 20.08 3.0M
2023-05-09 20.56 20.58 19.88 19.93 6.0M
2023-05-08 20.50 20.65 20.16 20.60 3.9M
2023-05-05 21.03 21.03 20.34 20.53 4.7M
2023-05-04 20.83 21.16 20.62 21.02 4.0M
2023-04-28 20.79 21.06 20.72 20.96 3.5M
2023-04-27 20.58 21.17 20.55 20.90 4.9M
2023-04-26 20.35 20.86 20.29 20.72 4.0M
2023-04-25 20.94 21.07 20.09 20.43 7.0M
2023-04-24 21.48 22.08 20.63 21.00 9.6M
2023-04-21 21.80 22.35 21.54 21.71 7.7M
2023-04-20 22.02 22.27 21.52 21.80 7.9M
2023-04-19 23.59 23.79 21.69 22.05 16.7M
2023-04-18 23.76 24.19 23.57 23.76 6.8M
2023-04-17 24.27 24.27 23.51 23.80 8.4M
2023-04-14 24.50 24.65 24.11 24.32 10.2M
2023-04-13 23.52 24.70 23.46 24.60 18.4M
2023-04-12 23.32 23.92 23.31 23.45 6.3M
2023-04-11 23.50 23.95 23.30 23.59 5.7M
2023-04-10 23.52 24.35 23.48 23.53 8.8M
2023-04-07 23.75 23.98 23.60 23.69 7.2M
2023-04-06 24.33 24.54 23.80 24.00 9.0M
2023-04-04 23.70 24.35 23.58 24.09 11.4M
2023-04-03 24.24 24.25 23.60 23.81 11.2M
2023-03-31 24.40 24.48 23.90 24.33 11.4M
2023-03-30 23.35 24.68 23.35 24.50 21.6M
2023-03-29 24.00 24.00 23.20 23.55 16.9M
2023-03-28 21.87 24.11 21.75 24.11 20.5M
2023-03-27 22.64 22.64 21.82 21.92 8.9M
2023-03-24 22.17 22.69 22.16 22.60 9.9M
2023-03-23 21.70 22.11 21.48 22.10 8.1M
2023-03-22 21.61 21.91 21.52 21.70 5.5M
2023-03-21 21.41 21.64 21.29 21.62 5.5M
2023-03-20 21.99 21.99 21.27 21.32 9.2M
2023-03-17 22.51 22.65 21.88 21.97 9.1M
2023-03-16 22.76 22.78 22.20 22.27 7.7M
2023-03-15 22.81 23.09 22.64 22.84 5.3M
2023-03-14 23.09 23.46 22.70 22.71 8.3M
2023-03-13 23.18 23.37 22.91 23.22 6.7M
2023-03-10 23.38 23.88 22.75 23.43 10.8M
2023-03-09 24.43 24.48 23.61 23.62 11.0M
2023-03-08 24.05 24.50 23.72 24.47 10.2M
2023-03-07 24.31 24.76 23.85 24.29 17.1M
2023-03-06 24.01 24.65 23.60 24.55 24.5M
2023-03-03 23.69 23.84 23.10 23.48 11.0M
2023-03-02 24.12 24.30 23.55 23.76 14.6M
2023-03-01 23.86 24.13 23.63 24.01 13.0M
2023-02-28 23.69 24.24 23.47 23.96 13.7M
2023-02-27 24.00 24.30 23.49 23.63 10.5M
2023-02-24 23.59 24.23 23.54 23.97 16.3M
2023-02-23 24.18 24.28 23.48 23.62 20.5M
2023-02-22 24.15 24.53 24.12 24.36 15.6M
2023-02-21 25.04 25.14 23.79 24.54 31.1M
2023-02-20 25.70 25.71 24.09 25.04 38.2M
2023-02-17 26.38 26.94 25.50 25.97 44.9M
2023-02-16 27.13 28.26 25.91 26.08 64.9M
2023-02-15 25.91 27.36 25.44 26.61 78.1M
2023-02-14 24.00 24.87 23.96 24.87 39.8M
2023-02-13 20.66 22.61 20.63 22.61 16.6M
2023-02-10 20.47 20.62 20.36 20.55 4.3M
2023-02-09 20.28 20.55 20.26 20.47 4.6M
2023-02-08 20.65 20.78 20.38 20.42 4.2M
2023-02-07 20.63 20.76 20.43 20.55 4.9M
2023-02-06 20.36 20.66 20.26 20.63 5.6M
2023-02-03 20.66 20.67 20.23 20.46 5.7M
2023-02-02 20.52 20.75 20.34 20.66 7.1M
2023-02-01 20.39 20.54 20.31 20.53 7.6M
2023-01-31 20.90 21.08 20.18 20.33 17.6M
2023-01-30 21.91 22.11 21.60 21.87 9.0M
2023-01-20 21.53 22.25 21.39 21.57 9.9M
2023-01-19 21.34 21.76 21.20 21.52 6.4M
2023-01-18 21.56 21.74 21.27 21.34 6.7M
2023-01-17 22.23 22.43 21.38 21.55 10.8M
2023-01-16 22.19 22.69 22.08 22.10 10.2M
2023-01-13 22.05 22.23 21.87 22.13 8.7M
2023-01-12 22.40 22.68 21.85 22.17 13.3M
2023-01-11 23.10 23.51 22.60 22.68 13.3M
2023-01-10 23.10 23.29 22.35 22.88 15.7M
2023-01-09 23.60 23.88 22.66 22.84 34.2M
2023-01-06 20.82 22.61 20.80 22.61 28.3M
2023-01-05 20.50 20.91 20.21 20.55 8.5M
2023-01-04 21.08 21.35 20.37 20.46 13.3M
2023-01-03 21.50 22.79 20.82 21.01 20.5M