China Kings Resources Group Co.,Ltd. - 603505.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.13	17.58	17.58	18.2	17.55	14.23M
December 03, 2025	17.8	18.23	18.23	18.48	17.79	19.03M
December 02, 2025	17.83	17.81	17.81	17.89	17.55	7.72M
December 01, 2025	17.8	17.92	17.92	18.07	17.62	12.25M
November 28, 2025	17.73	17.62	17.62	17.86	17.53	8.19M
November 27, 2025	17.61	17.69	17.62	17.94	17.61	7.9M
November 26, 2025	18.01	17.63	17.63	18.08	17.62	9.59M
November 25, 2025	17.74	18.02	18.02	18.26	17.61	13.86M
November 24, 2025	18.22	17.7	17.7	18.25	17.56	15.27M
November 21, 2025	19.31	18.05	18.05	19.51	18.05	28.07M
November 20, 2025	19.61	19.62	19.62	20.35	19.56	24.37M
November 19, 2025	19.67	19.59	19.59	20.26	19.24	17.64M
November 18, 2025	19.86	19.81	19.81	20.57	19.65	18.04M
November 17, 2025	20.22	20.19	20.19	20.65	20.02	15.96M
November 14, 2025	20.26	20.2	20.2	20.68	19.85	20.72M
November 13, 2025	19.7	20.51	20.51	21.14	19.7	33.7M
November 12, 2025	19.58	19.78	19.78	19.96	19.17	22.55M
November 11, 2025	19.83	19.73	19.73	20.26	19.53	22.55M
November 10, 2025	20.2	19.89	19.89	20.65	19.77	42.22M
November 07, 2025	18.89	19.67	19.67	19.99	18.89	33.25M
November 06, 2025	18.12	18.89	18.89	19.1	18.12	23.01M
November 05, 2025	18.01	18.16	18.16	18.43	17.83	14.23M
November 04, 2025	18	18.27	18.27	18.51	17.93	14.81M
November 03, 2025	18.52	18.11	18.11	18.52	17.82	12.96M
October 31, 2025	18.12	18.38	18.38	18.97	18.12	20.39M
October 30, 2025	18.27	18.15	18.15	18.45	17.9	14.72M
October 29, 2025	18.1	18.3	18.3	18.42	17.91	19.63M
October 28, 2025	17.71	17.78	17.78	18.15	17.58	11.54M
October 27, 2025	17.77	17.8	17.8	17.94	17.63	8.63M
October 24, 2025	18	17.71	17.71	18.17	17.6	11.67M
October 23, 2025	17.55	18.03	18.03	18.03	17.3	10.71M
October 22, 2025	17.56	17.53	17.53	17.67	17.36	7.71M
October 21, 2025	17.71	17.74	17.74	18.09	17.54	9.02M
October 20, 2025	18.07	17.64	17.64	18.18	17.58	11.49M
October 17, 2025	18.17	17.8	17.8	18.89	17.8	20.57M
October 16, 2025	18.69	17.94	17.94	18.75	17.88	16.6M
October 15, 2025	18.61	18.7	18.7	18.99	18.53	11.8M
October 14, 2025	19.37	18.56	18.56	19.55	18.45	19.64M
October 13, 2025	18.5	19.19	19.19	19.34	18.37	19.19M
October 10, 2025	19.26	19.09	19.09	19.42	18.95	13.73M
October 09, 2025	19.27	19.24	19.24	19.4	18.84	19.37M
September 30, 2025	18.45	19	19	19.38	18.28	25.25M
September 29, 2025	18.25	18.42	18.42	18.62	18.21	24.91M
September 26, 2025	17.24	18.19	18.19	18.31	17.12	44.44M
September 25, 2025	17.08	17.03	17.03	17.23	16.91	8.04M
September 24, 2025	16.72	17.05	17.05	17.09	16.71	8.73M
September 23, 2025	17.27	16.85	16.85	17.27	16.62	10.23M
September 22, 2025	17.2	16.97	16.97	17.37	16.86	10.22M
September 19, 2025	17.01	17.25	17.25	17.49	17.01	12.21M
September 18, 2025	17.36	17.03	17.03	17.42	16.89	18.45M
September 17, 2025	17.38	17.37	17.37	17.45	17.1	10.97M
September 16, 2025	17.63	17.39	17.39	17.77	17.18	17.54M
September 15, 2025	17.97	17.66	17.66	18	17.63	15.18M
September 12, 2025	17.48	17.98	17.98	18.49	17.18	32.67M
September 11, 2025	17.5	17.49	17.49	17.75	17.26	13.43M
September 10, 2025	17.73	17.36	17.36	17.81	17.3	14.04M
September 09, 2025	17.4	17.61	17.61	17.68	17.26	16.28M
September 08, 2025	17.42	17.44	17.44	17.5	17.01	15.49M
September 05, 2025	16.6	17.36	17.36	17.38	16.51	17.36M
September 04, 2025	16.7	16.58	16.58	17.19	16.29	13.19M

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