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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	19.16	20.14	20.14	20.35	19.15	17.8M
September 29, 2025	18.71	18.9	18.9	18.96	18.35	5.73M
September 26, 2025	18.78	18.61	18.61	18.87	18.46	4.62M
September 25, 2025	18.9	18.92	18.92	19.07	18.5	4.4M
September 24, 2025	18.59	18.9	18.9	18.97	18.5	5.01M
September 23, 2025	18.79	18.65	18.65	18.84	18.28	6.25M
September 22, 2025	19.14	18.8	18.8	19.14	18.7	5.53M
September 19, 2025	19.14	19.06	19.06	19.19	18.92	6.02M
September 18, 2025	19.61	19.18	19.18	19.78	19.02	9.51M
September 17, 2025	19.27	19.6	19.6	19.94	19.22	8.86M
September 16, 2025	19.33	19.2	19.2	19.4	19.02	5.33M
September 15, 2025	19.39	19.24	19.24	19.49	19.2	5.63M
September 12, 2025	19.67	19.41	19.41	19.75	19.34	7.24M
September 11, 2025	19.73	19.68	19.68	19.74	19.18	9.56M
September 10, 2025	19.93	19.73	19.73	20.14	19.64	6.17M
September 09, 2025	20.37	19.93	19.93	20.5	19.85	8.71M
September 08, 2025	20.11	20.41	20.41	20.69	20.1	10.08M
September 05, 2025	19.76	19.97	19.97	19.98	19.52	7.81M
September 04, 2025	20.29	19.71	19.71	20.48	19.44	11.16M
September 03, 2025	20.66	20.29	20.29	20.82	20.15	9.5M
September 02, 2025	21.02	20.66	20.66	21.08	20.57	13.69M
September 01, 2025	20.31	20.85	20.85	21.15	20.21	17.48M
August 29, 2025	20.48	20.31	20.31	20.89	20.07	18.6M
August 28, 2025	19.57	20.49	20.49	20.59	19.52	27.66M
August 27, 2025	19.93	19.28	19.28	19.95	19.25	11.92M
August 26, 2025	19.25	19.93	19.93	20.18	19.11	16.61M
August 25, 2025	19.28	19.25	19.25	19.38	19.17	9.26M
August 22, 2025	19.32	19.25	19.25	19.33	19	7.65M

Xiamen Kingdomway Group Company (002626.SZ) SHZ