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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.94	27.59	27.59	29	27.08	51.08M
September 25, 2025	28.95	29	29	30.15	28.92	47.51M
September 24, 2025	27.44	28.94	28.94	29.48	26.84	49.95M
September 23, 2025	26.8	27.44	27.44	27.94	26.5	53.92M
September 22, 2025	26.62	26.88	26.88	26.94	26.04	38.44M
September 19, 2025	27.28	26.8	26.8	27.38	26.42	47.88M
September 18, 2025	28	27.25	27.25	30.5	26.55	84.82M
September 17, 2025	25.7	28.06	28.06	28.3	25.33	56.38M
September 16, 2025	25.16	25.74	25.74	26.23	25.04	48.61M
September 15, 2025	23.91	25.25	25.25	25.69	23.75	61.3M
September 12, 2025	24.53	24.09	24.09	24.88	23.71	47.7M
September 11, 2025	23.97	24.79	24.79	24.97	23.19	48.14M
September 10, 2025	24.19	23.73	23.73	24.5	23.18	47.24M
September 09, 2025	24	24.41	24.41	24.78	23.66	48.35M
September 08, 2025	22.85	24.25	24.25	24.42	22.34	67.78M
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

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