Shanghai Kai Kai Industry Company Limited - 600272.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.77	12.7	12.7	12.82	12.65	1.81M
September 25, 2025	12.81	12.79	12.79	12.93	12.76	1.94M
September 24, 2025	12.64	12.89	12.89	12.92	12.64	2.5M
September 23, 2025	12.87	12.8	12.8	13.23	12.63	4.16M
September 22, 2025	13.17	12.88	12.88	13.18	12.83	3.68M
September 19, 2025	13.31	13.09	13.09	13.38	13.05	7.63M
September 18, 2025	13.28	13.55	13.55	14.12	13.23	11.03M
September 17, 2025	13.32	13.34	13.34	13.38	13.2	3.35M
September 16, 2025	13.19	13.31	13.31	13.31	13.11	3.22M
September 15, 2025	13.2	13.13	13.13	13.24	13.1	2.11M
September 12, 2025	13.23	13.22	13.22	13.3	13.21	2.26M
September 11, 2025	13.26	13.26	13.26	13.28	13.05	2.71M
September 10, 2025	13.21	13.26	13.26	13.29	13.18	2.08M
September 09, 2025	13.36	13.21	13.21	13.37	13.14	2.57M
September 08, 2025	13.2	13.33	13.33	13.4	13.1	3.05M
September 05, 2025	13.28	13.24	13.24	13.29	12.98	3.26M
September 04, 2025	13.25	13.22	13.22	13.32	13.05	3.22M
September 03, 2025	13.5	13.09	13.09	13.57	13.05	3.48M
September 02, 2025	13.42	13.5	13.5	13.51	13.24	4.43M
September 01, 2025	13.26	13.45	13.45	13.55	13.2	3.72M
August 29, 2025	13.33	13.27	13.27	13.4	13.23	3.67M
August 28, 2025	13.45	13.36	13.36	13.62	12.94	6.51M
August 27, 2025	13.88	13.48	13.48	13.9	13.46	6.31M
August 26, 2025	13.81	13.88	13.88	13.94	13.74	4.82M
August 25, 2025	13.98	13.86	13.86	14.1	13.76	7.84M
August 22, 2025	13.99	13.98	13.98	14.21	13.76	9.61M
August 21, 2025	13.93	14	14	14.3	13.92	7.27M
August 20, 2025	13.8	13.88	13.88	13.92	13.68	4.41M
August 19, 2025	13.66	13.83	13.83	14.05	13.66	6.82M
August 18, 2025	13.65	13.66	13.66	13.85	13.62	4.74M
August 15, 2025	13.4	13.64	13.64	13.7	13.4	4.57M
August 14, 2025	13.87	13.41	13.41	13.9	13.4	6.7M
August 13, 2025	14.17	13.87	13.87	14.19	13.77	6.94M
August 12, 2025	14.15	14.07	14.07	14.5	13.98	6.58M
August 11, 2025	14.02	14.1	14.1	14.13	13.92	4.33M
August 08, 2025	13.95	13.97	13.97	14.04	13.82	4.39M
August 07, 2025	14.18	13.97	13.97	14.27	13.95	6.14M
August 06, 2025	14.43	14.19	14.19	14.49	14.1	6.16M
August 05, 2025	14.27	14.41	14.41	14.43	14.2	4.48M
August 04, 2025	14.21	14.23	14.23	14.34	14.05	3.89M
August 01, 2025	14.04	14.29	14.29	14.41	14.02	6.11M
July 31, 2025	14.34	14.04	14.04	14.34	14	4.37M
July 30, 2025	14.25	14.34	14.34	14.49	14.17	4.88M
July 29, 2025	14.3	14.33	14.33	14.42	14.06	4.31M
July 28, 2025	14.32	14.28	14.28	14.42	14.23	2.8M
July 25, 2025	14.35	14.27	14.27	14.44	14.22	3.29M
July 24, 2025	14.14	14.32	14.32	14.39	14.14	3.87M
July 23, 2025	14.25	14.14	14.14	14.33	14.1	3.37M
July 22, 2025	14.54	14.29	14.29	14.55	14.24	4.62M
July 21, 2025	14.49	14.54	14.54	14.69	14.28	5.67M
July 18, 2025	14.65	14.52	14.52	14.73	14.29	6.35M
July 17, 2025	14.39	14.54	14.54	14.72	14.3	7.92M
July 16, 2025	13.9	14.39	14.39	14.55	13.88	8.78M
July 15, 2025	14.27	13.94	13.94	14.28	13.73	4.05M
July 14, 2025	13.98	14.29	14.29	14.5	13.98	5.79M
July 11, 2025	14.02	14.08	14.08	14.1	13.83	4.12M
July 10, 2025	13.94	14	14	14.06	13.88	2.72M
July 09, 2025	14	13.94	13.94	14.08	13.89	4.05M
July 08, 2025	14.08	14.05	14.05	14.22	13.97	4.4M
July 07, 2025	14	14.08	14.08	14.29	13.95	6.21M

Shanghai Kai Kai Industry Company Limited (600272.SS) SHH