Xiamen Kingdomway Group Company - 002626.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	19.99	19.71	19.71	20.02	19.59	8M
December 30, 2025	19.31	20	20	20.13	19.14	13.4M
December 29, 2025	19.85	19.37	19.37	19.89	19.33	7.27M
December 26, 2025	19.82	19.85	19.85	20.05	19.75	8.61M
December 25, 2025	18.82	20.03	20.03	20.16	18.81	18.51M
December 24, 2025	18.8	18.9	18.9	18.91	18.62	3.97M
December 23, 2025	18.83	18.67	18.67	18.94	18.63	4.41M
December 22, 2025	18.93	18.9	18.9	18.95	18.78	3.97M
December 19, 2025	18.62	18.88	18.88	18.98	18.56	5.72M
December 18, 2025	18.51	18.62	18.62	18.82	18.44	4.21M
December 17, 2025	18.32	18.53	18.53	18.62	18.19	5.17M
December 16, 2025	18.67	18.36	18.36	18.85	18.35	5.28M
December 15, 2025	18.36	18.64	18.64	18.85	18.36	5.07M
December 12, 2025	18.55	18.4	18.4	18.65	18.38	4.36M
December 11, 2025	19	18.5	18.5	19	18.49	6.73M
December 10, 2025	19.12	19.04	19.04	19.36	18.86	9.83M
December 09, 2025	18.8	18.97	18.97	19.28	18.71	9.04M
December 08, 2025	18.83	18.9	18.9	19.18	18.71	5.79M
December 05, 2025	18.43	18.7	18.7	18.74	18.28	4.09M
December 04, 2025	18.58	18.48	18.48	18.61	18.28	4.19M
December 03, 2025	18.78	18.56	18.56	18.78	18.49	4.61M
December 02, 2025	18.89	18.76	18.76	18.89	18.56	4.74M
December 01, 2025	18.91	18.82	18.82	19.03	18.8	5.23M
November 28, 2025	18.78	18.91	18.91	18.97	18.64	4.47M
November 27, 2025	18.62	18.81	18.81	18.88	18.62	5.26M
November 26, 2025	18.88	18.6	18.6	18.97	18.58	5.78M
November 25, 2025	18.76	18.71	18.71	19	18.58	6.04M
November 24, 2025	18.69	18.57	18.57	18.75	18.45	5.38M
November 21, 2025	19.2	18.55	18.55	19.49	18.53	8.11M
November 20, 2025	19.79	19.35	19.35	19.88	19.29	5.99M
November 19, 2025	19.98	19.78	19.78	20.12	19.58	7.46M
November 18, 2025	20.43	19.99	19.99	20.43	19.9	8.53M
November 17, 2025	20.79	20.52	20.52	20.83	20.22	10.07M
November 14, 2025	21.05	20.86	20.86	21.24	20.79	10.59M
November 13, 2025	21.26	21.2	21.2	21.52	20.91	16.18M
November 12, 2025	21.18	21.19	21.19	21.27	20.86	9.43M
November 11, 2025	20.94	21.11	21.11	21.2	20.75	10.76M
November 10, 2025	20.3	20.95	20.95	21.11	20.3	14.6M
November 07, 2025	20.19	20.23	20.23	20.44	20	7.83M
November 06, 2025	20.08	20.28	20.28	20.58	19.95	10.12M
November 05, 2025	19.86	20	20	20.06	19.7	7.11M
November 04, 2025	20.22	19.98	19.98	20.35	19.89	7.56M
November 03, 2025	20.19	20.2	20.2	20.32	19.99	7.48M
October 31, 2025	19.78	20.19	20.19	20.34	19.78	8.01M
October 30, 2025	20.81	19.78	19.78	20.81	19.77	10.4M
October 29, 2025	20.27	20.38	20.38	20.41	20	8M
October 28, 2025	20.36	20.27	20.27	20.6	20.2	7.22M
October 27, 2025	20.76	20.45	20.45	20.76	20.21	9.73M
October 24, 2025	20.81	20.47	20.47	20.81	20.43	7.05M
October 23, 2025	21	20.74	20.74	21.21	20.15	13.24M
October 22, 2025	21.2	21.12	21.12	21.53	20.91	9.78M
October 21, 2025	21.09	21.23	21.23	21.57	21.05	10.37M
October 20, 2025	21.64	21.09	21.09	21.78	20.84	12.83M
October 17, 2025	21.85	21.61	21.61	22.05	21.46	12.48M
October 16, 2025	21.03	21.9	21.9	22.44	21.03	24.12M
October 15, 2025	19.64	21.26	21.26	21.49	19.6	22.38M
October 14, 2025	20.05	19.7	19.7	20.19	19.57	8.17M
October 13, 2025	19.61	20.09	20.09	20.23	19.55	10.14M
October 10, 2025	20.5	20.51	20.51	20.84	20.3	9.43M
October 09, 2025	20.32	20.5	20.5	21.01	20.24	13.43M

Xiamen Kingdomway Group Company (002626.SZ) SHZ