Kaishan Group Co., Ltd. (300257.SZ) SHZ

29.21

-0.05(-0.17%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	29.2	29.21	29.21	30.06	28.92	9.79M
April 02, 2026	29.42	29.26	29.26	29.46	28.71	8.84M
April 01, 2026	29	29.42	29.42	30.42	28.66	13.82M
March 31, 2026	28.81	27.97	27.97	28.98	27.89	9.15M
March 30, 2026	28.8	28.75	28.75	29.34	28.02	13.74M
March 27, 2026	29.56	28.92	28.92	29.83	28.7	15.01M
March 26, 2026	30.12	30.16	30.16	30.92	29.81	13.32M
March 25, 2026	30.2	30.15	30.15	30.88	29.7	14.64M
March 24, 2026	30.2	29.93	29.93	30.4	29.11	12.01M
March 23, 2026	30.56	29.79	29.79	31.27	29.32	19.15M
March 20, 2026	32.22	30.92	30.92	32.7	30.92	17.81M
March 19, 2026	31.85	31.95	31.95	33.05	31.5	18.12M
March 18, 2026	32.25	31.94	31.94	32.63	31.42	15.2M
March 17, 2026	33.41	31.82	31.82	34.2	31.72	23.47M
March 16, 2026	31.68	33.68	33.68	34.8	30.3	41.79M
March 13, 2026	33.8	31.56	31.56	34.2	31.5	37.97M
March 12, 2026	35.69	34.24	34.24	36.96	34.2	37.44M
March 11, 2026	35.62	34.57	34.57	37.29	33.87	55.06M
March 10, 2026	24.52	34.33	34.33	34.33	24.52	35.51M
March 09, 2026	24.92	28.61	28.61	28.7	24.6	28.78M
March 06, 2026	24.52	25.3	25.3	25.79	24.4	18.77M
March 05, 2026	24.4	24.62	24.62	24.83	24.05	13.86M
March 04, 2026	24.2	24.13	24.13	24.89	23.28	9.92M
March 03, 2026	24.09	23.88	23.88	24.56	23.55	18.41M
March 02, 2026	24.52	24.15	24.15	25.2	23.91	17.82M
February 27, 2026	24.2	24.78	24.78	25.1	23.98	26.22M
February 26, 2026	22.95	24.5	24.5	24.71	22.67	30.32M
February 25, 2026	19.6	22.69	22.69	23.18	19.51	36.42M
February 24, 2026	19.22	19.57	19.57	19.77	19.08	16.13M
February 13, 2026	19	18.86	0	19.22	18.66	10.73M
February 12, 2026	18.83	19.02	0	19.36	18.66	12.86M
February 11, 2026	18.57	18.73	0	18.95	18.5	8.41M
February 10, 2026	17.96	18.68	0	18.88	17.9	18.87M
February 09, 2026	18.07	17.96	0	18.07	17.73	8.04M
February 06, 2026	17.77	17.74	0	18.24	17.5	10.51M
February 05, 2026	18.21	17.83	0	18.21	17.62	11.52M
February 04, 2026	16.96	18.34	0	18.45	16.95	26.64M
February 03, 2026	16.85	17.01	0	17.14	16.76	8.37M
February 02, 2026	16.95	16.61	0	17.16	16.6	8.62M
January 30, 2026	17.32	17.05	0	17.4	16.62	9.82M
January 29, 2026	17.42	17.25	0	17.74	17.18	9.36M
January 28, 2026	17.94	17.45	0	17.96	17.36	11.53M
January 27, 2026	17.76	17.96	0	18.28	17.57	16.68M
January 26, 2026	18.12	17.67	0	18.15	17.56	13.86M
January 23, 2026	17.33	17.94	0	18.5	17.22	19.28M
January 22, 2026	17.91	17.3	0	18.09	17.18	20.65M
January 21, 2026	18.47	17.93	0	18.8	17.85	24.56M
January 20, 2026	18.54	18.79	0	19.08	18.1	29.94M
January 19, 2026	17.05	18.61	0	19.5	17.05	48.11M
January 16, 2026	16.11	16.29	0	16.63	15.46	21M
January 15, 2026	15.62	15.8	0	16.37	15.61	17.03M
January 14, 2026	14.85	16	0	16.04	14.81	21.82M
January 13, 2026	14.95	14.85	0	15.15	14.76	11.3M
January 12, 2026	14.53	14.85	0	14.96	14.12	14.7M
January 09, 2026	14.19	14.62	0	14.88	14.12	14.38M
January 08, 2026	14.25	14.19	0	14.5	14.06	8.83M
January 07, 2026	14.33	14.23	0	14.45	14.13	7.21M
January 06, 2026	14.15	14.33	0	14.46	14.14	7.45M
January 05, 2026	14.09	14.13	0	14.18	13.96	6.28M
December 31, 2025	14.18	14.05	0	14.29	14.03	4.15M