Zhejiang Kaier New Materials Co.,Ltd. (300234.SZ) SHZ

5.46

+0.11(+2.06%)

Updated at September 29 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.325.355.355.445.267.83M
September 25, 20255.465.315.315.495.279.16M
September 24, 20255.35.455.455.515.219.97M
September 23, 20255.385.335.335.395.1110.49M
September 22, 20255.45.395.395.445.315.63M
September 19, 20255.455.45.45.485.337.13M
September 18, 20255.655.455.455.655.3813.59M
September 17, 20255.735.655.655.755.613.96M
September 16, 20255.495.765.765.775.4518.46M
September 15, 20255.495.465.465.555.447.83M
September 12, 20255.555.535.535.565.479.05M
September 11, 20255.525.545.545.565.439.95M
September 10, 20255.475.535.535.65.457.15M
September 09, 20255.565.495.495.65.4310.91M
September 08, 20255.555.595.595.665.4913.95M
September 05, 20255.555.545.545.565.439.95M
September 04, 20255.535.515.515.645.4213.87M
September 03, 20255.855.515.515.885.4717.49M
September 02, 20255.995.855.8565.8114.93M
September 01, 20255.975.995.996.215.9115.42M
August 29, 20256.085.935.936.115.8717.03M
August 28, 20256.036.096.096.335.8235.41M
August 27, 20256.136.036.036.256.0133.44M
August 26, 20255.856.176.176.295.7242.96M
August 25, 20255.625.745.745.865.5720.03M
August 22, 20255.715.65.65.745.5314.66M
August 21, 20255.665.715.715.715.6210.56M
August 20, 20255.595.645.645.645.529.41M
August 19, 20255.55.65.65.625.4613.25M
August 18, 20255.475.475.475.545.4211.19M
August 15, 20255.485.455.455.565.4211.06M
August 14, 20255.645.475.475.685.469.54M
August 13, 20255.625.635.635.675.5411.93M
August 12, 20255.525.645.645.735.528.96M
August 11, 20255.525.695.695.75.5212.04M
August 08, 20255.525.65.65.615.4610.58M
August 07, 20255.555.525.525.575.478.4M
August 06, 20255.55.545.545.555.4510.31M
August 05, 20255.585.515.515.595.499.87M
August 04, 20255.355.565.565.575.3116.91M
August 01, 20255.325.45.45.435.2912.87M
July 31, 20255.55.355.355.545.3220.71M
July 30, 20255.555.475.475.725.3536.23M
July 29, 20255.635.585.585.685.4833.99M
July 28, 20255.365.675.675.985.3157.12M
July 25, 20255.365.345.345.425.39.77M
July 24, 20255.45.385.385.415.317.93M
July 23, 20255.485.365.365.485.3510.28M
July 22, 20255.55.435.435.55.3810.83M
July 21, 20255.325.455.455.465.2813.9M
July 18, 20255.35.285.285.35.234.96M
July 17, 20255.275.295.295.35.216.7M
July 16, 20255.245.255.255.285.177.59M
July 15, 20255.335.215.215.345.159.1M
July 14, 20255.265.325.325.345.2310.99M
July 11, 20255.385.265.265.385.239.39M
July 10, 20255.35.365.365.385.268.9M
July 09, 20255.295.285.285.325.247.97M
July 08, 20255.215.275.275.345.1911.03M
July 07, 20255.15.195.195.25.068.55M