China Kings Resources Group Co.,Ltd. (603505.SS) SHH

17.38

-0.32(-1.81%)

Updated at April 03 03:00PM

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	17.71	17.38	17.38	17.78	17.3	5.62M
April 02, 2026	18.11	17.7	17.7	18.12	17.55	7.95M
April 01, 2026	18.01	18.06	18.06	18.23	17.92	7.11M
March 31, 2026	18.2	17.77	17.77	18.32	17.74	10.67M
March 30, 2026	17.9	18.28	18.28	18.88	17.83	14.37M
March 27, 2026	17.47	17.94	17.94	18.2	17.42	10.21M
March 26, 2026	17.7	17.65	17.65	18.1	17.53	11.81M
March 25, 2026	17.5	17.78	17.78	17.84	17.5	8.91M
March 24, 2026	17.6	17.48	17.48	17.69	17.02	10.58M
March 23, 2026	17.96	17.23	17.23	18.14	17.06	17.65M
March 20, 2026	18.33	18.03	18.03	18.61	17.98	9.82M
March 19, 2026	19.08	18.28	18.28	19.17	18.26	19.78M
March 18, 2026	19.22	19.28	19.28	19.38	19	9.55M
March 17, 2026	19.92	19.22	19.22	20.18	19.15	12.74M
March 16, 2026	20.79	19.84	19.84	20.97	19.77	17.36M
March 13, 2026	20.96	20.9	20.9	21.65	20.7	14.17M
March 12, 2026	21.5	21.22	21.22	21.5	20.9	14.76M
March 11, 2026	20.65	21.38	21.38	21.45	20.55	19.84M
March 10, 2026	20.77	20.62	20.62	20.88	20.46	8.09M
March 09, 2026	20.71	20.55	20.55	20.89	19.91	16.05M
March 06, 2026	21	21	21	21.37	20.71	10.52M
March 05, 2026	22	21.15	21.15	22	20.94	16.98M
March 04, 2026	21.32	21.54	21.54	22.01	21.31	13.49M
March 03, 2026	22.86	21.66	21.66	23.09	21.55	29.61M
March 02, 2026	22.29	22.79	22.79	23.09	21.65	41.18M
February 27, 2026	20.7	22.29	22.29	22.49	20.64	35.8M
February 26, 2026	21.1	20.83	20.83	21.18	20.55	16.68M
February 25, 2026	19.91	20.66	20.66	20.93	19.88	24.88M
February 24, 2026	19.43	19.79	19.79	20.07	19.28	15.83M
February 13, 2026	19.36	19.16	0	19.52	19	9.79M
February 12, 2026	19.34	19.45	0	19.75	19.26	10.52M
February 11, 2026	19.12	19.31	0	19.63	19	11.83M
February 10, 2026	19.19	19.09	0	19.25	18.99	9.26M
February 09, 2026	19.31	19.16	0	19.35	19.07	6.94M
February 06, 2026	18.8	19.01	0	19.33	18.61	9.11M
February 05, 2026	19.25	19.03	0	19.47	18.82	9.83M
February 04, 2026	19.59	19.44	0	19.67	19.13	9.73M
February 03, 2026	19.3	19.43	0	19.51	18.98	11.14M
February 02, 2026	19.67	18.93	0	19.85	18.93	15.96M
January 30, 2026	20.36	19.87	0	20.5	19.32	20.24M
January 29, 2026	21.32	20.57	0	21.52	20.53	24.34M
January 28, 2026	20.77	21.25	0	21.44	20.46	24.63M
January 27, 2026	21.46	20.91	0	21.52	20.36	26.24M
January 26, 2026	20.6	21.52	0	21.74	20.6	35.55M
January 23, 2026	20.36	20.5	0	20.6	20.13	18.29M
January 22, 2026	20.15	20.3	0	20.6	19.94	18.7M
January 21, 2026	19.86	20.12	0	20.37	19.6	17.53M
January 20, 2026	19.88	19.89	0	20.13	19.38	15.09M
January 19, 2026	19.1	19.88	0	20.11	19.07	19.08M
January 16, 2026	19.77	19.25	0	19.77	19.12	11.52M
January 15, 2026	19.22	19.47	0	19.75	19.1	14.26M
January 14, 2026	19.45	19.25	0	19.85	19.09	16.46M
January 13, 2026	19.1	19.32	0	19.72	18.94	17.24M
January 12, 2026	19.39	19.09	0	19.66	18.83	19.7M
January 09, 2026	19.31	19.45	0	19.62	19.2	11.77M
January 08, 2026	19.52	19.3	0	19.64	19.26	11.18M
January 07, 2026	19.44	19.52	0	19.67	19.08	16.33M
January 06, 2026	18.73	19.27	0	19.39	18.72	20.76M
January 05, 2026	18.79	18.66	0	18.98	18.43	10.85M
December 31, 2025	18.92	18.68	0	19.1	18.63	10.76M