Hunan Kaimeite Gases Co., Ltd. - 002549.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.4	20.47	20.47	20.86	20.32	18.82M
February 12, 2026	20.53	20.45	20.45	20.68	20.44	15.35M
February 11, 2026	20.75	20.54	20.54	20.93	20.53	17.75M
February 10, 2026	21.16	20.89	20.89	21.29	20.89	22.46M
February 09, 2026	20.97	20.97	20.97	21.19	20.8	20.95M
February 06, 2026	20.39	20.58	20.58	20.85	20.31	17.16M
February 05, 2026	20.85	20.59	20.59	21.01	20.51	18.16M
February 04, 2026	20.97	21.06	21.06	21.21	20.85	19.39M
February 03, 2026	20.85	21.18	21.18	21.18	20.73	24.32M
February 02, 2026	20.79	20.67	20.67	21.15	20.65	20.43M
January 30, 2026	21.59	20.95	20.95	21.6	20.57	40.05M
January 29, 2026	22.7	21.81	21.81	22.82	21.7	45.66M
January 28, 2026	23.22	22.94	22.94	23.5	22.57	49.8M
January 27, 2026	22.77	23.45	23.45	23.8	22.67	49.63M
January 26, 2026	23.31	22.92	22.92	23.31	22.71	37.95M
January 23, 2026	23.74	23.31	23.31	23.88	23.21	55M
January 22, 2026	24.17	23.78	23.78	24.23	23.41	63.99M
January 21, 2026	23.16	23.95	23.95	24.3	22.65	99.13M
January 20, 2026	22.5	23.79	23.79	24.8	22.22	114.21M
January 19, 2026	23.12	22.59	22.59	23.29	22.5	56.66M
January 16, 2026	22.82	23.21	23.21	23.5	22.21	86.31M
January 15, 2026	21.92	22.52	22.52	22.75	21.72	72.17M
January 14, 2026	21.71	22.02	22.02	22.4	21.63	50.29M
January 13, 2026	22.85	21.71	21.71	23	21.68	64.22M
January 12, 2026	22.96	22.9	22.9	23.19	22.72	66.02M
January 09, 2026	22.68	23.04	23.04	23.38	22.65	81.44M
January 08, 2026	23.62	23.29	23.29	24.47	23.01	128.7M
January 07, 2026	22.74	23.2	23.2	24.12	22.51	140.44M
January 06, 2026	21.9	22.3	22.3	22.38	21.77	69.32M
January 05, 2026	21.18	21.99	21.99	22.16	21.01	68.94M
December 31, 2025	21.03	21.22	21.22	21.48	20.9	43.96M
December 30, 2025	20.9	20.97	20.97	21.16	20.76	37.59M
December 29, 2025	21.49	21.15	21.15	21.8	21.11	43.18M
December 26, 2025	22.13	21.64	21.64	22.27	21.6	66.82M
December 25, 2025	21.99	22.45	22.45	22.68	21.52	94.91M
December 24, 2025	21.94	22.13	22.13	22.33	21.7	68.63M
December 23, 2025	21.61	22.18	22.18	22.59	21.49	106.04M
December 22, 2025	21.01	21.81	21.81	22.42	21.01	90.82M
December 19, 2025	20.8	21.09	21.09	21.34	20.68	107.38M
December 18, 2025	21.51	21.77	21.77	22.23	21.41	157.26M
December 17, 2025	20.1	20.21	20.21	20.38	19.8	40.64M
December 16, 2025	20.27	20.48	20.48	21.3	19.47	65.9M
December 15, 2025	20.1	20.65	20.65	21	20.05	49.9M
December 12, 2025	20.07	20.43	20.43	20.54	19.84	42.49M
December 11, 2025	20.36	20.08	20.08	20.7	20.01	33.94M
December 10, 2025	20.75	20.48	20.48	21.16	20.2	42.72M
December 09, 2025	20.4	21.02	21.02	21.47	20.2	62.97M
December 08, 2025	19.89	20.51	20.51	20.55	19.89	43.04M
December 05, 2025	20.16	20.09	20.09	20.24	19.5	45.05M
December 04, 2025	20.63	20.23	20.23	20.79	20	53.74M
December 03, 2025	22.63	21.01	21.01	22.88	21	93.74M
December 02, 2025	22.66	22.97	22.97	23.5	22.44	74.16M
December 01, 2025	22.23	22.83	22.83	23.1	22.13	77.86M
November 28, 2025	22.51	22.27	22.27	23.04	21.9	61.45M
November 27, 2025	22.87	22.16	22.16	23.56	22.15	81.8M
November 26, 2025	23.73	23.13	23.13	23.97	23	85.5M
November 25, 2025	23.78	24.22	24.22	25.4	22.72	130.86M
November 24, 2025	23.89	24.47	24.47	24.78	23.3	149.27M
November 21, 2025	21.9	23.72	23.72	24.84	21.9	166.76M
November 20, 2025	22.3	22.58	22.58	23.3	22.05	92.3M

Hunan Kaimeite Gases Co., Ltd. (002549.SZ) SHZ