SHG:600272 - Shanghai Kai Kai Industry Co Ltd Shanghai Kai Kai Industry Co L
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
14 Jan 2022 CNY 16.5 15.0 15.0 16.5 16.5 +1.500 (+10%) 47,744,530
13 Jan 2022 CNY 17.58 15.0 16.25 15.0 15.0 -0.980 (-6.13%) 45,364,980
12 Jan 2022 CNY 15.98 14.74 15.8 15.98 15.98 +1.450 (+9.98%) 39,849,530
11 Jan 2022 CNY 14.53 13.88 14.39 14.53 14.53 +1.320 (+9.99%) 13,087,050
10 Jan 2022 CNY 13.21 11.81 11.9 13.21 13.21 +1.200 (+9.99%) 30,359,550
7 Jan 2022 CNY 12.01 9.83 9.83 12.01 12.01 +1.090 (+9.98%) 50,032,430
6 Jan 2022 CNY 10.92 10.12 10.12 10.92 10.92 +0.990 (+9.97%) 42,126,200
5 Jan 2022 CNY 9.93 9.93 9.93 9.93 9.93 +0.900 (+9.97%) 3,695,170
4 Jan 2022 CNY 9.03 9.03 9.03 9.03 9.03 +0.820 (+9.99%) 1,079,630
31 Dec 2021 CNY 8.21 8.21 8.21 8.21 8.21 +0.750 (+10.05%) 5,932,320
30 Dec 2021 CNY 7.5 7.23 7.26 7.46 7.46 +0.200 (+2.75%) 2,656,540
29 Dec 2021 CNY 7.42 7.26 7.39 7.26 7.26 -0.080 (-1.09%) 2,296,700
28 Dec 2021 CNY 7.55 7.3 7.43 7.34 7.34 -0.150 (-2.00%) 4,599,900
27 Dec 2021 CNY 7.67 7.11 7.24 7.49 7.49 +0.330 (+4.61%) 5,829,170
24 Dec 2021 CNY 7.35 7.05 7.18 7.16 7.16 +0.010 (+0.14%) 2,872,410
23 Dec 2021 CNY 7.31 7.1 7.31 7.15 7.15 -0.160 (-2.19%) 1,856,520
22 Dec 2021 CNY 7.34 7.16 7.21 7.31 7.31 +0.120 (+1.67%) 2,505,280
21 Dec 2021 CNY 7.27 7.14 7.19 7.19 7.19 +0.050 (+0.70%) 1,367,700
20 Dec 2021 CNY 7.23 6.96 6.99 7.14 7.14 +0.120 (+1.71%) 2,488,140
17 Dec 2021 CNY 7.08 6.99 7.03 7.02 7.02 -0.020 (-0.28%) 1,116,660
16 Dec 2021 CNY 7.09 6.99 7.02 7.04 7.04 +0.020 (+0.28%) 1,235,000
15 Dec 2021 CNY 7.11 6.93 6.94 7.02 7.02 +0.070 (+1.01%) 1,581,100
14 Dec 2021 CNY 6.97 6.87 6.87 6.95 6.95 +0.040 (+0.58%) 930,200
13 Dec 2021 CNY 6.97 6.87 6.96 6.91 6.91 -0.020 (-0.29%) 1,059,500
10 Dec 2021 CNY 6.94 6.85 6.87 6.93 6.93 +0.040 (+0.58%) 784,000
9 Dec 2021 CNY 6.9 6.82 6.85 6.89 6.89 +0.040 (+0.58%) 713,000
8 Dec 2021 CNY 6.88 6.81 6.82 6.85 6.85 +0.020 (+0.29%) 474,900
7 Dec 2021 CNY 6.85 6.76 6.79 6.83 6.83 +0.050 (+0.74%) 572,200
6 Dec 2021 CNY 6.89 6.78 6.85 6.78 6.78 -0.110 (-1.60%) 693,860
3 Dec 2021 CNY 6.93 6.84 6.86 6.89 6.89 +0.040 (+0.58%) 485,400