Chen Ke Ming Food Manufacturing Co., Ltd. - 002661.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.34	9.38	9.38	9.42	9.28	2.17M
September 25, 2025	9.45	9.32	9.32	9.48	9.28	2.48M
September 24, 2025	9.39	9.45	9.45	9.47	9.33	2.35M
September 23, 2025	9.46	9.43	9.43	9.46	9.22	3.95M
September 22, 2025	9.49	9.44	9.44	9.51	9.39	3.15M
September 19, 2025	9.89	9.53	9.53	9.89	9.5	4.76M
September 18, 2025	9.78	9.64	9.64	9.79	9.62	5.45M
September 17, 2025	9.84	9.78	9.78	9.85	9.77	3.27M
September 16, 2025	9.8	9.84	9.84	9.85	9.79	4.18M
September 15, 2025	9.81	9.83	9.83	9.85	9.75	4.21M
September 12, 2025	9.89	9.8	9.8	9.89	9.77	4.97M
September 11, 2025	9.81	9.89	9.89	9.89	9.77	4.19M
September 10, 2025	9.83	9.85	9.85	9.86	9.76	3.4M
September 09, 2025	9.89	9.81	9.81	9.89	9.77	3.82M
September 08, 2025	9.78	9.86	9.86	9.9	9.75	6.49M
September 05, 2025	9.81	9.78	9.78	9.98	9.61	8.06M
September 04, 2025	9.68	9.81	9.81	9.88	9.58	7.24M
September 03, 2025	9.9	9.63	9.63	9.94	9.61	6.76M
September 02, 2025	9.86	9.87	9.87	9.89	9.78	7.37M
September 01, 2025	10.05	9.87	9.87	10.15	9.83	13.08M
August 29, 2025	10.12	10.08	10.08	10.27	10.06	11.02M
August 28, 2025	10.45	10.38	10.38	10.56	10.11	7.02M
August 27, 2025	10.72	10.46	10.46	10.72	10.46	6.61M
August 26, 2025	10.6	10.72	10.72	10.8	10.51	6.5M
August 25, 2025	10.64	10.64	10.64	10.71	10.57	7.13M
August 22, 2025	10.74	10.63	10.63	10.78	10.47	6.93M
August 21, 2025	10.7	10.71	10.71	10.77	10.65	5.49M
August 20, 2025	10.58	10.73	10.73	10.73	10.5	7M
August 19, 2025	10.47	10.55	10.55	10.57	10.4	6.23M
August 18, 2025	10.4	10.45	10.45	10.55	10.4	6.44M
August 15, 2025	10.4	10.4	10.4	10.49	10.34	7.65M
August 14, 2025	10.63	10.42	10.42	10.7	10.41	5.92M
August 13, 2025	10.87	10.63	10.63	10.87	10.57	7.03M
August 12, 2025	11.03	10.81	10.81	11.06	10.75	6.45M
August 11, 2025	10.79	10.9	10.9	11.08	10.69	11.19M
August 08, 2025	10.44	10.63	10.63	10.68	10.41	5.44M
August 07, 2025	10.5	10.45	10.45	10.5	10.36	3.22M
August 06, 2025	10.47	10.46	10.46	10.54	10.36	2.83M
August 05, 2025	10.43	10.48	10.48	10.51	10.41	3.38M
August 04, 2025	10.35	10.39	10.39	10.44	10.25	3.56M
August 01, 2025	10.33	10.34	10.34	10.42	10.28	4.07M
July 31, 2025	10.6	10.32	10.32	10.61	10.3	5.37M
July 30, 2025	10.48	10.58	10.58	10.62	10.45	4.74M
July 29, 2025	10.62	10.5	10.5	10.67	10.41	4.47M
July 28, 2025	10.55	10.58	10.58	10.6	10.5	3.27M
July 25, 2025	10.63	10.52	10.52	10.67	10.5	3.42M
July 24, 2025	10.5	10.57	10.57	10.58	10.46	3.85M
July 23, 2025	10.59	10.49	10.49	10.63	10.46	4.07M
July 22, 2025	10.58	10.57	10.57	10.64	10.48	3.46M
July 21, 2025	10.44	10.59	10.59	10.61	10.44	4.38M
July 18, 2025	10.52	10.44	10.44	10.54	10.37	4.32M
July 17, 2025	10.52	10.52	10.52	10.63	10.49	3.58M
July 16, 2025	10.57	10.54	10.54	10.59	10.47	3.84M
July 15, 2025	10.65	10.54	10.54	10.71	10.46	4.78M
July 14, 2025	10.56	10.69	10.69	10.73	10.52	5.75M
July 11, 2025	10.57	10.53	10.53	10.67	10.47	5.43M
July 10, 2025	10.62	10.54	10.54	10.63	10.43	7.77M
July 09, 2025	10.4	10.62	10.62	10.77	10.36	10.18M
July 08, 2025	10.27	10.39	10.39	10.4	10.22	5.2M
July 07, 2025	10.18	10.27	10.27	10.27	10.16	4M

Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) SHZ