Suzhou Kingswood Printing Ink Recent Share Price (SHE:300192)

SHE:300192 - Suzhou Kingswood Education Technology Co Ltd Suzhou Kingswood Printing Ink
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jan 2018	CNY	12.03	12.19	11.51	12.08	12.08	-0.02 (-0.17%)	2,350,078
16 Jan 2018	CNY	12.74	12.74	11.8	12.1	12.1	-0.38 (-3.04%)	2,911,201
15 Jan 2018	CNY	12.99	12.99	12.47	12.48	12.48	-0.46 (-3.55%)	1,488,190
12 Jan 2018	CNY	13.08	13.25	12.87	12.94	12.94	-0.15 (-1.15%)	1,225,799
11 Jan 2018	CNY	13.22	13.33	13.08	13.09	13.09	-0.21 (-1.58%)	1,879,100
10 Jan 2018	CNY	13.2	13.42	13.02	13.3	13.3	0.0 (0.0%)	1,982,070
9 Jan 2018	CNY	12.88	13.4	12.6	13.3	13.3	+0.42 (+3.26%)	4,379,955
8 Jan 2018	CNY	12.91	13.15	12.7	12.88	12.88	-0.04 (-0.31%)	2,775,800
5 Jan 2018	CNY	13.03	13.32	12.8	12.92	12.92	-0.31 (-2.34%)	3,316,200
4 Jan 2018	CNY	13.32	13.42	13.13	13.23	13.23	-0.15 (-1.12%)	1,689,900
3 Jan 2018	CNY	13.3	13.55	13.28	13.38	13.38	+0.03 (+0.22%)	2,440,200
2 Jan 2018	CNY	13.52	13.53	13.27	13.35	13.35	-0.05 (-0.37%)	1,417,502
29 Dec 2017	CNY	13.29	13.5	13.17	13.4	13.4	+0.04 (+0.30%)	3,071,597
28 Dec 2017	CNY	13.3	13.36	13.2	13.36	13.36	+0.06 (+0.45%)	1,205,240
27 Dec 2017	CNY	13.21	13.32	13	13.3	13.3	-0.01 (-0.08%)	1,502,702
26 Dec 2017	CNY	13.2	13.48	13.15	13.31	13.31	-0.01 (-0.08%)	1,611,600
25 Dec 2017	CNY	13.1	13.4	12.75	13.32	13.32	+0.08 (+0.60%)	2,576,600
22 Dec 2017	CNY	13.48	13.48	13.1	13.24	13.24	-0.11 (-0.82%)	3,442,105
21 Dec 2017	CNY	13.47	13.6	13.15	13.35	13.35	+0.04 (+0.30%)	2,123,601
20 Dec 2017	CNY	13.64	13.64	13.31	13.31	13.31	-0.35 (-2.56%)	1,001,000
19 Dec 2017	CNY	13.79	13.85	13.65	13.66	13.66	-0.16 (-1.16%)	1,151,300
18 Dec 2017	CNY	13.87	13.91	13.67	13.82	13.82	-0.12 (-0.86%)	684,400
15 Dec 2017	CNY	13.87	14	13.61	13.94	13.94	-0.01 (-0.07%)	1,928,400
14 Dec 2017	CNY	13.95	14.28	13.82	13.95	13.95	0.0 (0.0%)	3,435,300
13 Dec 2017	CNY	13.83	14.14	13.75	13.95	13.95	-0.07 (-0.50%)	2,052,567
12 Dec 2017	CNY	14.16	14.2	13.77	14.02	14.02	-0.13 (-0.92%)	1,263,084
11 Dec 2017	CNY	14.16	14.3	14.03	14.15	14.15	-0.03 (-0.21%)	1,002,900
8 Dec 2017	CNY	13.69	14.23	13.56	14.18	14.18	+0.45 (+3.28%)	3,478,153
7 Dec 2017	CNY	13.6	13.88	13.48	13.73	13.73	+0.03 (+0.22%)	2,283,117
6 Dec 2017	CNY	13.57	13.76	13.11	13.7	13.7	+0.34 (+2.54%)	2,404,524