Shandong Kaisheng New Material Recent Share Price (SHE:301069)

SHE:301069 - Shandong Kaisheng New Materials Co Ltd Shandong Kaisheng New Material
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2021	CNY	47.98	50.99	47.23	47.8	47.8	-0.8 (-1.65%)	10,843,937
1 Nov 2021	CNY	44.33	52.46	44.1	48.6	48.6	+4.14 (+9.31%)	13,957,408
29 Oct 2021	CNY	40.49	46	40.4	44.46	44.46	+3.8 (+9.35%)	13,054,293
28 Oct 2021	CNY	39.37	42	37.99	40.66	40.66	+2.81 (+7.42%)	13,190,946
27 Oct 2021	CNY	38.15	38.39	35.84	37.85	37.85	+0.54 (+1.45%)	8,117,513
26 Oct 2021	CNY	39.6	39.64	36.61	37.31	37.31	-2.87 (-7.14%)	10,376,801
25 Oct 2021	CNY	38.78	43.9	37.73	40.18	40.18	+1.28 (+3.29%)	12,226,129
22 Oct 2021	CNY	38.58	40.17	37.52	38.9	38.9	-1.48 (-3.67%)	11,632,261
21 Oct 2021	CNY	34.15	40.8	33.59	40.38	40.38	+6.23 (+18.24%)	12,478,500
20 Oct 2021	CNY	34	35.45	33.5	34.15	34.15	-0.61 (-1.75%)	5,913,930
19 Oct 2021	CNY	35.98	37.27	34.6	34.76	34.76	-1.72 (-4.71%)	7,207,930
18 Oct 2021	CNY	35.9	37.48	35.25	36.48	36.48	+0.19 (+0.52%)	10,310,839
15 Oct 2021	CNY	36.82	38.77	36	36.29	36.29	-1.19 (-3.18%)	8,500,084
14 Oct 2021	CNY	34.51	39.77	34.13	37.48	37.48	+2.29 (+6.51%)	11,813,330
13 Oct 2021	CNY	32	35.88	31.55	35.19	35.19	+2.69 (+8.28%)	10,547,279
12 Oct 2021	CNY	31.3	33.57	30.6	32.5	32.5	+0.79 (+2.49%)	7,548,640
11 Oct 2021	CNY	31.6	32.61	28.5	31.71	31.71	-0.9 (-2.76%)	8,423,086
8 Oct 2021	CNY	32	35.09	31.9	32.61	32.61	-0.38 (-1.15%)	11,122,122
30 Sep 2021	CNY	31.8	34.99	29.51	32.99	32.99	+1.79 (+5.74%)	13,761,934
29 Sep 2021	CNY	30.99	33.1	30	31.2	31.2	-2 (-6.02%)	14,250,026
28 Sep 2021	CNY	33.52	36.86	32.3	33.2	33.2	-0.3 (-0.90%)	23,708,438
27 Sep 2021	CNY	35	36	27.31	33.5	33.5	0.0 (0.0%)	41,009,230