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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.4	17.88	17.88	18.18	15.82	44.27M
December 03, 2025	16.69	16.53	16.53	18.4	16.18	45.65M
December 02, 2025	15	16.73	16.73	16.73	15	30.58M
December 01, 2025	14.69	15.21	15.21	15.5	14.49	20.48M
November 28, 2025	14.6	14.76	14.76	14.95	14.33	13.61M
November 27, 2025	15.21	14.88	14.88	15.34	14.3	27.43M
November 26, 2025	14.79	15.85	15.85	16.27	14.72	39.17M
November 25, 2025	14.77	14.79	14.79	15.16	14.53	22.41M
November 24, 2025	14.19	14.8	14.8	15.3	13.95	26.34M
November 21, 2025	14.12	13.91	13.91	14.92	13.82	19.33M
November 20, 2025	14	14.58	14.58	14.99	13.66	25.43M
November 19, 2025	14.38	14	14	14.56	13.92	14.19M
November 18, 2025	14.75	14.4	14.4	14.88	14.22	16.67M
November 17, 2025	15	14.83	14.83	15.19	14.6	31.25M
November 14, 2025	14.08	15.47	15.47	15.47	14.07	19.86M
November 13, 2025	13.92	14.06	14.06	14.1	13.66	8.25M
November 12, 2025	13.97	13.93	13.93	14.26	13.89	10.87M
November 11, 2025	13.63	13.97	13.97	14.13	13.5	11.03M
November 10, 2025	13.49	13.64	13.64	13.95	13.41	6.81M
November 07, 2025	13.6	13.53	13.53	13.6	13.36	3.04M
November 06, 2025	13.56	13.51	13.51	13.63	13.33	3.66M
November 05, 2025	13.36	13.56	13.56	13.66	13.36	4.43M
November 04, 2025	13.44	13.5	13.5	13.65	13.32	4.24M
November 03, 2025	13.41	13.43	13.43	13.55	13.3	3.48M
October 31, 2025	13.3	13.36	13.36	13.38	13.2	3.52M
October 30, 2025	13.13	13.18	13.18	13.37	13.13	2.11M
October 29, 2025	13.34	13.2	13.2	13.37	13.15	2.74M
October 28, 2025	13.33	13.31	13.31	13.42	13.21	3.18M
October 27, 2025	13.37	13.27	13.27	13.37	13.07	3.84M
October 24, 2025	13.44	13.28	13.28	13.5	13.21	5.71M
October 23, 2025	13.3	13.49	13.49	13.92	13.18	9.57M
October 22, 2025	13.06	13.2	13.2	13.45	12.95	6.27M
October 21, 2025	12.75	13.05	13.05	13.25	12.75	3.93M
October 20, 2025	12.84	12.83	12.83	12.87	12.7	1.86M
October 17, 2025	12.83	12.72	12.72	12.88	12.72	1.76M
October 16, 2025	12.78	12.81	12.81	12.94	12.75	2.69M
October 15, 2025	12.63	12.8	12.8	12.8	12.5	2.22M
October 14, 2025	12.68	12.63	12.63	12.77	12.6	2.03M
October 13, 2025	12.54	12.67	12.67	12.72	12.42	2.34M
October 10, 2025	12.7	12.82	12.82	12.87	12.68	2.38M
October 09, 2025	12.66	12.71	12.71	12.72	12.53	2.1M
September 30, 2025	12.69	12.69	12.69	12.86	12.68	1.67M
September 29, 2025	12.68	12.69	12.69	12.78	12.52	2.26M
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

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