Kingnet Network Co., Ltd. - 002517.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.95	22.8	22.8	22.88	21.7	44.98M
September 04, 2025	22.85	21.9	21.9	23.47	21.54	63.79M
September 03, 2025	22.48	22.84	22.84	23.87	22.38	59.92M
September 02, 2025	22.31	22.55	22.55	23.35	22.28	59.01M
September 01, 2025	22.81	22.3	22.3	22.83	21.21	86.45M
August 29, 2025	22.63	23.27	23.27	23.36	22.31	43.94M
August 28, 2025	22.26	22.44	22.44	22.47	21.7	42.65M
August 27, 2025	22.5	22.26	22.26	23.28	22.22	49.9M
August 26, 2025	21.47	22.47	22.47	23.09	21.31	71.91M
August 25, 2025	21.6	21.47	21.47	21.87	20.95	48.49M
August 22, 2025	20.88	21.35	21.35	21.44	20.65	40.93M
August 21, 2025	20.15	20.89	20.89	21.34	19.97	59.43M
August 20, 2025	20.05	20.22	20.22	20.9	19.83	46.71M
August 19, 2025	19.99	20.12	20.12	20.4	19.85	37.27M
August 18, 2025	19.69	20.01	20.01	20.18	19.55	53.99M
August 15, 2025	19.98	19.72	19.72	20.05	19.3	52.52M
August 14, 2025	19.65	20.1	20.1	20.44	19.65	63.66M
August 13, 2025	19.2	19.65	19.65	19.8	19.05	42.8M
August 12, 2025	19.39	19.2	19.2	19.53	19.08	38.36M
August 11, 2025	19.5	19.46	19.46	20	19.42	39.31M
August 08, 2025	19.68	19.55	19.55	20.27	19.48	52.34M
August 07, 2025	19.5	19.79	19.79	19.88	19.43	52.42M
August 06, 2025	19.29	19.76	19.76	19.85	19	82.26M
August 05, 2025	18.58	19.23	19.23	19.39	18.56	78.35M
August 04, 2025	18	18.62	18.62	18.88	17.88	61.42M
August 01, 2025	18.19	18.19	18.19	18.49	17.83	41.71M
July 31, 2025	19	18.36	18.36	19.03	18.25	51.55M
July 30, 2025	18.6	18.98	18.98	19.11	18.37	77.01M
July 29, 2025	18.46	18.58	18.58	18.6	17.94	54.41M
July 28, 2025	18.31	18.48	18.48	18.52	18.22	34.83M
July 25, 2025	18.52	18.38	18.38	18.56	18.27	34.64M
July 24, 2025	18.48	18.49	18.49	18.6	18.25	35.86M
July 23, 2025	18.46	18.54	18.54	18.71	18.34	40.97M
July 22, 2025	18.43	18.37	18.37	18.76	18.24	40.26M
July 21, 2025	18.29	18.57	18.57	18.77	18.26	49.88M
July 18, 2025	19.03	18.3	18.3	19.07	18.18	86.21M
July 17, 2025	18.97	19.02	19.02	19.16	18.82	47.25M
July 16, 2025	19	19.1	19.1	19.5	18.82	65.59M
July 15, 2025	19.16	18.89	18.89	19.27	18.77	57.52M
July 14, 2025	19.8	19.15	19.15	19.8	18.79	72.54M
July 11, 2025	19.82	19.96	19.96	21.08	19.56	64.35M
July 10, 2025	20.18	19.93	19.93	20.53	19.66	58.13M
July 09, 2025	20	20.13	20.13	20.2	19.75	64.69M
July 08, 2025	18.98	20.08	20.08	20.27	18.88	95.28M
July 07, 2025	19.29	18.96	18.96	19.79	18.91	53.41M
July 04, 2025	18.95	19.48	19.48	19.79	18.95	84.19M
July 03, 2025	19.2	19.1	19.1	19.54	18.5	65.16M
July 02, 2025	19.98	19.18	19.18	20.01	19.02	85.18M
July 01, 2025	19.5	19.98	19.98	20.31	19.32	113.17M
June 30, 2025	18.15	19.31	19.31	19.31	18.13	74.15M
June 27, 2025	17.6	17.55	17.55	17.62	17.23	26.37M
June 26, 2025	17.28	17.59	17.59	17.72	17.22	31.45M
June 25, 2025	17.1	17.39	17.39	17.52	16.98	36.03M
June 24, 2025	16.9	17.16	17.16	17.36	16.89	37.66M
June 23, 2025	16.72	16.74	16.74	17.07	16.59	22.04M
June 20, 2025	17.17	16.85	16.85	17.2	16.76	22.4M
June 19, 2025	16.99	17	17	17.48	16.9	40.88M
June 18, 2025	17	17.04	17.04	17.24	16.88	25.53M
June 17, 2025	17.9	17.09	17.09	17.99	16.96	51.96M
June 16, 2025	17.49	17.82	17.82	17.97	17.48	45.63M

Kingnet Network Co., Ltd. (002517.SZ) SHZ