Shanghai Kangda New Materials A

002669
🏛️ china →
13.91
Last Update: 2025-09-26
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 11.68 11.93 11.68 11.92 3.7M
2023-12-28 11.36 11.80 11.31 11.73 3.8M
2023-12-27 11.25 11.43 11.18 11.41 2.4M
2023-12-26 11.50 11.50 11.19 11.25 3.3M
2023-12-25 11.66 11.66 11.40 11.49 2.9M
2023-12-22 11.68 11.80 11.57 11.64 3.1M
2023-12-21 11.62 11.75 11.32 11.70 3.9M
2023-12-20 11.71 11.96 11.65 11.65 4.4M
2023-12-19 11.49 11.64 11.42 11.59 2.0M
2023-12-18 11.68 11.68 11.45 11.49 2.8M
2023-12-15 11.67 11.77 11.64 11.67 2.6M
2023-12-14 11.69 11.81 11.65 11.68 3.3M
2023-12-13 11.63 11.82 11.48 11.65 3.0M
2023-12-12 11.67 11.76 11.61 11.69 2.9M
2023-12-11 11.53 11.68 11.37 11.65 4.4M
2023-12-08 11.83 12.07 11.56 11.57 5.1M
2023-12-07 12.07 12.07 11.78 11.79 4.2M
2023-12-06 11.92 12.11 11.85 11.94 2.9M
2023-12-05 12.16 12.26 11.90 11.92 3.6M
2023-12-04 12.25 12.27 12.16 12.20 2.6M
2023-12-01 12.18 12.28 12.12 12.25 2.9M
2023-11-30 12.39 12.39 12.09 12.18 3.9M
2023-11-29 12.40 12.49 12.35 12.35 2.8M
2023-11-28 12.39 12.54 12.35 12.44 3.4M
2023-11-27 12.32 12.49 12.31 12.41 3.0M
2023-11-24 12.58 12.63 12.33 12.37 3.9M
2023-11-23 12.38 12.63 12.38 12.60 3.3M
2023-11-22 12.58 12.71 12.44 12.44 4.5M
2023-11-21 12.81 12.84 12.61 12.66 5.0M
2023-11-20 12.71 12.95 12.70 12.85 6.1M
2023-11-17 12.64 12.71 12.54 12.70 4.3M
2023-11-16 12.67 12.75 12.61 12.63 4.4M
2023-11-15 12.79 12.83 12.66 12.72 4.2M
2023-11-14 12.75 12.87 12.61 12.70 6.3M
2023-11-13 12.62 12.84 12.57 12.80 6.5M
2023-11-10 12.57 12.65 12.43 12.61 3.5M
2023-11-09 12.60 12.82 12.53 12.66 6.5M
2023-11-08 12.49 12.81 12.38 12.60 7.6M
2023-11-07 12.55 12.68 12.40 12.53 6.4M
2023-11-06 12.35 12.71 12.34 12.59 5.7M
2023-11-03 12.13 12.37 12.10 12.33 4.1M
2023-11-02 12.19 12.26 12.06 12.16 3.5M
2023-11-01 12.06 12.27 12.02 12.19 4.5M
2023-10-31 12.37 12.37 11.91 12.06 6.5M
2023-10-30 12.20 12.40 12.16 12.37 5.3M
2023-10-27 12.15 12.39 11.88 12.31 4.2M
2023-10-26 12.11 12.20 11.88 12.18 3.0M
2023-10-25 12.15 12.35 12.09 12.12 3.9M
2023-10-24 11.85 12.14 11.80 12.09 4.6M
2023-10-23 12.19 12.19 11.61 11.75 5.4M
2023-10-20 12.33 12.49 12.11 12.19 4.0M
2023-10-19 12.29 12.61 12.25 12.36 4.9M
2023-10-18 12.92 12.94 12.33 12.36 5.9M
2023-10-17 12.92 12.97 12.75 12.90 4.7M
2023-10-16 13.16 13.23 12.86 12.94 5.5M
2023-10-13 13.24 13.28 13.11 13.21 4.6M
2023-10-12 13.57 13.59 13.16 13.27 6.7M
2023-10-11 14.00 14.07 13.39 13.50 9.2M
2023-10-10 13.88 14.22 13.83 13.97 15.9M
2023-10-09 13.53 13.90 13.32 13.85 13.1M
2023-09-28 13.07 13.74 12.96 13.51 8.7M
2023-09-27 12.70 13.11 12.70 13.02 6.0M
2023-09-26 12.93 12.93 12.59 12.78 4.6M
2023-09-25 12.91 12.99 12.75 12.97 4.1M
2023-09-22 12.74 12.99 12.73 12.97 3.6M
2023-09-21 12.88 13.06 12.74 12.78 5.0M
2023-09-20 13.06 13.22 12.89 12.89 4.1M
2023-09-19 13.50 13.50 13.10 13.10 4.3M
2023-09-18 13.12 13.44 13.07 13.38 5.3M
2023-09-15 13.25 13.39 13.08 13.17 4.7M
2023-09-14 13.29 13.43 13.15 13.25 5.7M
2023-09-13 13.46 13.63 13.05 13.19 8.3M
2023-09-12 13.60 13.64 13.41 13.51 7.0M
2023-09-11 13.70 13.80 13.40 13.63 12.5M
2023-09-08 13.50 14.09 13.40 13.91 17.6M
2023-09-07 13.91 13.98 13.52 13.57 15.1M
2023-09-06 13.30 14.42 13.26 14.13 22.7M
2023-09-05 13.20 13.65 13.13 13.39 7.6M
2023-09-04 13.32 13.45 13.08 13.15 5.9M
2023-09-01 13.34 13.44 13.18 13.29 4.4M
2023-08-31 13.55 13.55 13.23 13.26 4.8M
2023-08-30 13.60 13.95 13.40 13.55 7.1M
2023-08-29 13.05 13.65 12.99 13.58 6.8M
2023-08-28 13.49 14.12 12.92 13.01 13.3M
2023-08-25 13.01 13.15 12.81 12.84 2.6M
2023-08-24 13.12 13.17 12.66 13.03 4.0M
2023-08-23 13.48 13.49 13.04 13.10 5.0M
2023-08-22 13.26 13.45 13.00 13.44 6.4M
2023-08-21 13.31 13.49 13.12 13.22 4.5M
2023-08-18 13.66 13.77 13.32 13.32 3.5M
2023-08-17 13.45 13.77 13.25 13.64 4.6M
2023-08-16 13.81 13.91 13.41 13.43 4.9M
2023-08-15 13.99 14.15 13.77 13.88 5.5M
2023-08-14 13.69 14.13 13.48 14.01 6.2M
2023-08-11 13.86 14.18 13.77 13.77 7.1M
2023-08-10 13.78 13.88 13.66 13.86 3.2M
2023-08-09 13.81 13.95 13.66 13.78 4.4M
2023-08-08 13.84 13.85 13.65 13.80 2.8M
2023-08-07 13.82 13.94 13.63 13.83 4.5M
2023-08-04 13.69 13.97 13.62 13.87 4.6M
2023-08-03 13.70 13.84 13.54 13.70 3.6M
2023-08-02 13.85 13.85 13.66 13.80 4.1M
2023-08-01 14.09 14.09 13.70 13.88 5.5M
2023-07-31 13.72 14.16 13.62 14.08 7.9M
2023-07-28 14.20 14.25 13.69 13.81 8.4M
2023-07-27 13.81 14.08 13.75 14.01 12.3M
2023-07-26 13.51 13.85 13.43 13.74 9.9M
2023-07-25 13.30 13.58 13.22 13.52 10.6M
2023-07-24 13.08 13.60 13.01 13.23 12.2M
2023-07-21 13.56 13.65 13.08 13.08 16.6M
2023-07-20 14.12 14.89 13.15 13.31 37.6M
2023-07-19 13.59 13.86 13.42 13.80 12.3M
2023-07-18 13.26 13.66 13.21 13.55 10.5M
2023-07-17 13.10 13.32 13.10 13.29 10.6M
2023-07-14 13.18 13.22 13.02 13.08 6.8M
2023-07-13 12.91 13.25 12.90 13.13 7.7M
2023-07-12 12.97 13.21 12.75 13.03 9.4M
2023-07-11 12.88 13.05 12.82 13.03 5.5M
2023-07-10 12.90 13.09 12.82 12.88 5.6M
2023-07-07 12.73 13.06 12.60 12.91 9.1M
2023-07-06 12.91 12.92 12.74 12.82 4.8M
2023-07-05 13.02 13.07 12.77 12.80 6.8M
2023-07-04 13.21 13.37 12.86 12.94 14.6M
2023-07-03 13.37 13.59 13.08 13.37 18.6M
2023-06-30 12.26 13.48 12.25 13.35 21.1M
2023-06-29 12.00 12.30 12.00 12.26 5.5M
2023-06-28 12.00 12.11 11.90 12.05 4.5M
2023-06-27 11.76 12.19 11.74 12.07 5.5M
2023-06-26 12.06 12.07 11.62 11.74 8.3M
2023-06-21 12.11 12.26 11.98 12.20 8.0M
2023-06-20 11.92 12.20 11.92 12.13 7.0M
2023-06-19 12.07 12.15 11.90 11.90 3.5M
2023-06-16 11.90 12.03 11.88 11.97 3.8M
2023-06-15 11.77 11.94 11.69 11.92 3.8M
2023-06-14 11.91 12.00 11.77 11.79 3.5M
2023-06-13 11.87 11.96 11.77 11.89 2.8M
2023-06-12 11.69 11.94 11.61 11.86 3.7M
2023-06-09 11.64 11.85 11.61 11.73 4.0M
2023-06-08 11.68 11.86 11.62 11.64 3.5M
2023-06-07 11.90 11.98 11.68 11.72 4.4M
2023-06-06 12.32 12.32 11.90 11.90 4.6M
2023-06-05 12.25 12.35 12.19 12.32 3.1M
2023-06-02 12.08 12.25 12.07 12.19 4.3M
2023-06-01 11.91 12.21 11.81 12.05 4.4M
2023-05-31 12.06 12.07 11.89 11.91 3.3M
2023-05-30 12.10 12.28 11.88 12.06 4.9M
2023-05-29 12.28 12.30 12.06 12.17 4.0M
2023-05-26 12.44 12.44 12.13 12.28 3.6M
2023-05-25 12.34 12.52 12.30 12.43 4.5M
2023-05-24 12.15 12.48 12.12 12.35 3.8M
2023-05-23 12.19 12.40 12.17 12.22 4.6M
2023-05-22 12.01 12.23 11.98 12.18 3.7M
2023-05-19 12.09 12.13 11.97 12.08 3.1M
2023-05-18 12.15 12.15 11.95 12.02 3.7M
2023-05-17 11.79 12.08 11.77 12.02 3.7M
2023-05-16 11.96 12.02 11.78 11.80 4.7M
2023-05-15 11.73 11.99 11.70 11.96 4.1M
2023-05-12 11.85 11.98 11.71 11.71 3.9M
2023-05-11 11.81 11.89 11.72 11.85 3.8M
2023-05-10 11.66 11.89 11.60 11.80 4.8M
2023-05-09 11.93 11.95 11.60 11.62 6.1M
2023-05-08 11.66 11.97 11.57 11.93 12.6M
2023-05-05 11.59 11.76 11.48 11.57 15.1M
2023-05-04 12.19 12.33 11.70 11.70 18.2M
2023-04-28 12.68 13.05 12.60 13.00 6.5M
2023-04-27 12.61 12.83 12.47 12.62 5.8M
2023-04-26 12.14 12.73 12.14 12.57 6.6M
2023-04-25 12.57 12.65 11.99 12.20 6.6M
2023-04-24 12.60 12.75 12.36 12.55 5.5M
2023-04-21 12.91 12.98 12.58 12.60 5.5M
2023-04-20 13.08 13.08 12.81 12.91 6.0M
2023-04-19 13.14 13.23 13.01 13.14 5.2M
2023-04-18 13.35 13.40 13.00 13.14 9.1M
2023-04-17 13.66 13.71 13.14 13.21 12.1M
2023-04-14 13.41 13.86 13.36 13.81 7.3M
2023-04-13 13.54 13.70 13.37 13.38 4.9M
2023-04-12 13.40 13.54 13.34 13.54 4.6M
2023-04-11 13.51 13.61 13.38 13.44 6.4M
2023-04-10 13.80 13.81 13.50 13.63 6.6M
2023-04-07 13.89 13.94 13.66 13.73 5.6M
2023-04-06 13.77 13.95 13.70 13.91 5.4M
2023-04-04 14.30 14.35 13.72 13.82 10.9M
2023-04-03 14.29 14.44 14.11 14.35 6.7M
2023-03-31 14.14 14.48 14.09 14.26 5.8M
2023-03-30 13.95 14.15 13.82 14.10 5.9M
2023-03-29 14.15 14.28 13.99 14.02 5.0M
2023-03-28 14.31 14.71 14.15 14.15 6.9M
2023-03-27 14.25 14.39 14.20 14.31 4.2M
2023-03-24 14.60 14.60 14.15 14.24 7.7M
2023-03-23 14.38 14.59 14.26 14.55 6.2M
2023-03-22 14.36 14.65 14.32 14.44 6.2M
2023-03-21 14.57 14.67 14.29 14.40 8.1M
2023-03-20 14.28 14.81 14.01 14.62 10.1M
2023-03-17 14.17 14.36 14.03 14.26 7.2M
2023-03-16 14.42 14.61 14.12 14.14 6.5M
2023-03-15 14.46 14.83 14.41 14.59 6.2M
2023-03-14 14.66 14.69 14.20 14.38 8.9M
2023-03-13 14.97 15.07 14.40 14.64 10.6M
2023-03-10 15.10 15.29 14.78 14.89 7.0M
2023-03-09 15.26 15.56 15.22 15.30 8.5M
2023-03-08 14.90 15.24 14.82 15.22 6.0M
2023-03-07 15.25 15.30 14.81 14.87 7.2M
2023-03-06 15.17 15.35 14.96 15.32 7.4M
2023-03-03 15.17 15.31 14.97 15.10 5.2M
2023-03-02 15.38 15.50 15.04 15.11 5.3M
2023-03-01 15.39 15.40 15.12 15.31 5.4M
2023-02-28 15.50 15.50 15.20 15.35 4.3M
2023-02-27 15.55 15.78 15.32 15.42 5.0M
2023-02-24 15.85 16.04 15.40 15.57 6.7M
2023-02-23 15.90 15.91 15.62 15.77 7.0M
2023-02-22 15.62 16.30 15.42 15.90 8.6M
2023-02-21 15.63 16.11 15.57 15.76 8.1M
2023-02-20 15.45 15.76 15.38 15.63 9.5M
2023-02-17 15.49 15.78 15.15 15.38 19.4M
2023-02-16 16.32 16.40 15.50 15.60 8.3M
2023-02-15 16.35 16.55 16.18 16.31 6.6M
2023-02-14 16.17 16.71 16.08 16.35 11.1M
2023-02-13 16.20 16.55 16.09 16.15 9.2M
2023-02-10 16.46 16.92 16.23 16.27 7.8M
2023-02-09 16.49 16.87 16.21 16.46 7.8M
2023-02-08 16.71 16.71 16.23 16.34 7.3M
2023-02-07 16.98 16.98 16.43 16.52 9.7M
2023-02-06 17.35 17.43 16.80 16.89 8.5M
2023-02-03 17.48 17.59 17.05 17.51 7.2M
2023-02-02 17.33 17.92 17.07 17.55 11.8M
2023-02-01 17.00 17.62 16.83 17.36 11.9M
2023-01-31 16.30 17.54 16.26 17.17 17.8M
2023-01-30 16.99 17.04 16.30 16.42 12.0M
2023-01-20 16.19 17.13 16.08 16.89 17.0M
2023-01-19 16.44 16.90 16.10 16.18 13.1M
2023-01-18 15.91 16.30 15.77 16.20 10.4M
2023-01-17 15.68 16.13 15.60 15.82 8.7M
2023-01-16 15.50 15.97 15.40 15.80 14.7M
2023-01-13 15.81 16.28 15.50 15.82 21.8M
2023-01-12 16.20 16.37 15.27 15.50 30.8M
2023-01-11 15.93 15.93 15.93 15.93 6.3M
2023-01-10 14.67 14.77 14.20 14.48 9.0M
2023-01-09 13.79 14.80 13.79 14.77 13.5M
2023-01-06 13.30 14.46 13.23 13.70 9.8M
2023-01-05 13.25 13.45 13.12 13.32 4.1M
2023-01-04 13.45 13.66 13.17 13.26 5.0M
2023-01-03 12.83 13.60 12.80 13.54 4.9M