Fujian Kuncai Material Tech Recent Share Price (SHG:603826)

SHG:603826 - Fujian Kuncai Material Technology Co Ltd Fujian Kuncai Material Tech
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jul 2020	CNY	32.3	34.46	31.6	34.2	34.2	+1.57 (+4.81%)	10,156,160
9 Jul 2020	CNY	32.25	33.49	31.99	32.63	32.63	+0.63 (+1.97%)	11,393,203
8 Jul 2020	CNY	32.15	32.46	31.45	32	32	-0.15 (-0.47%)	5,022,521
7 Jul 2020	CNY	32	32.59	31.79	32.15	32.15	-0.01 (-0.03%)	5,714,070
6 Jul 2020	CNY	33.5	33.87	31.81	32.16	32.16	-1.04 (-3.13%)	6,744,429
3 Jul 2020	CNY	33.38	33.5	32.8	33.2	33.2	-0.25 (-0.75%)	2,548,802
2 Jul 2020	CNY	33.5	34.68	33.03	33.45	33.45	+0.26 (+0.78%)	4,528,530
1 Jul 2020	CNY	33.64	33.95	32.56	33.19	33.19	-0.38 (-1.13%)	3,715,028
30 Jun 2020	CNY	33.2	34.83	33.16	33.57	33.57	+0.57 (+1.73%)	4,750,829
29 Jun 2020	CNY	33.25	33.85	32.85	33	33	-0.31 (-0.93%)	3,003,520
24 Jun 2020	CNY	33.85	34.33	33.01	33.31	33.31	-0.5 (-1.48%)	2,850,120
23 Jun 2020	CNY	33.46	34.44	33.46	33.81	33.81	+0.44 (+1.32%)	2,872,328
22 Jun 2020	CNY	34.2	34.3	33.36	33.37	33.37	-0.44 (-1.30%)	2,969,330
19 Jun 2020	CNY	33.95	34.48	33.5	33.81	33.81	+0.16 (+0.48%)	1,954,850
18 Jun 2020	CNY	34.3	34.78	33.42	33.65	33.65	-0.93 (-2.69%)	3,066,920
17 Jun 2020	CNY	35	35.38	33.68	34.58	34.58	+0.08 (+0.23%)	2,939,070
16 Jun 2020	CNY	33.57	34.84	33.02	34.5	34.5	+1.4 (+4.23%)	2,986,167
15 Jun 2020	CNY	33.5	33.73	32.94	33.1	33.1	-0.36 (-1.08%)	3,277,821
12 Jun 2020	CNY	32.83	33.88	32.67	33.46	33.46	-0.04 (-0.12%)	2,810,941
11 Jun 2020	CNY	32.75	33.68	32.06	33.5	33.5	+1.23 (+3.81%)	3,662,328
10 Jun 2020	CNY	31.17	32.58	30.81	32.27	32.27	+1.57 (+5.11%)	4,187,703
9 Jun 2020	CNY	29.68	30.83	29.4	30.7	30.7	+1.22 (+4.14%)	2,687,310
8 Jun 2020	CNY	29.25	29.75	28.87	29.48	29.48	+0.48 (+1.66%)	2,602,570
5 Jun 2020	CNY	28.9	29.24	28.52	29	29	+0.11 (+0.38%)	1,421,490
4 Jun 2020	CNY	29.23	29.48	28.74	28.89	28.89	-0.06 (-0.21%)	1,438,980
3 Jun 2020	CNY	28.9	29.44	28.42	28.95	28.95	+0.05 (+0.17%)	1,726,150
2 Jun 2020	CNY	29.83	29.88	28.7	28.9	28.9	-0.88 (-2.96%)	2,742,436
1 Jun 2020	CNY	29.2	30.19	29	29.78	29.78	+0.59 (+2.02%)	2,405,190
29 May 2020	CNY	28.5	29.5	28.01	29.19	29.19	+0.59 (+2.06%)	2,503,860
28 May 2020	CNY	28.2	28.6	27.71	28.6	28.6	+0.4 (+1.42%)	1,565,900