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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.36	19.16	19.16	19.52	19	9.79M
February 12, 2026	19.34	19.45	19.45	19.75	19.26	10.52M
February 11, 2026	19.12	19.31	19.31	19.63	19	11.83M
February 10, 2026	19.19	19.09	19.09	19.25	18.99	9.26M
February 09, 2026	19.31	19.16	19.16	19.35	19.07	6.94M
February 06, 2026	18.8	19.01	19.01	19.33	18.61	9.11M
February 05, 2026	19.25	19.03	19.03	19.47	18.82	9.83M
February 04, 2026	19.59	19.44	19.44	19.67	19.13	9.73M
February 03, 2026	19.3	19.43	19.43	19.51	18.98	11.14M
February 02, 2026	19.67	18.93	18.93	19.85	18.93	15.96M
January 30, 2026	20.36	19.87	19.87	20.5	19.32	20.24M
January 29, 2026	21.32	20.57	20.57	21.52	20.53	24.34M
January 28, 2026	20.77	21.25	21.25	21.44	20.46	24.63M
January 27, 2026	21.46	20.91	20.91	21.52	20.36	26.24M
January 26, 2026	20.6	21.52	21.52	21.74	20.6	35.55M
January 23, 2026	20.36	20.5	20.5	20.6	20.13	18.29M
January 22, 2026	20.15	20.3	20.3	20.6	19.94	18.7M
January 21, 2026	19.86	20.12	20.12	20.37	19.6	17.53M
January 20, 2026	19.88	19.89	19.89	20.13	19.38	15.09M
January 19, 2026	19.1	19.88	19.88	20.11	19.07	19.08M
January 16, 2026	19.77	19.25	19.25	19.77	19.12	11.52M
January 15, 2026	19.22	19.47	19.47	19.75	19.1	14.26M
January 14, 2026	19.45	19.25	19.25	19.85	19.09	16.46M
January 13, 2026	19.1	19.32	19.32	19.72	18.94	17.24M
January 12, 2026	19.39	19.09	19.09	19.66	18.83	19.7M
January 09, 2026	19.31	19.45	19.45	19.62	19.2	11.77M
January 08, 2026	19.52	19.3	19.3	19.64	19.26	11.18M
January 07, 2026	19.44	19.52	19.52	19.67	19.08	16.33M
January 06, 2026	18.73	19.27	19.27	19.39	18.72	20.76M
January 05, 2026	18.79	18.66	18.66	18.98	18.43	10.85M
December 31, 2025	18.92	18.68	18.68	19.1	18.63	10.76M
December 30, 2025	18.75	18.99	18.99	19.28	18.66	11.19M
December 29, 2025	19.21	18.9	18.9	19.23	18.73	10.73M
December 26, 2025	19.2	19.18	19.18	19.29	18.89	12.29M
December 25, 2025	18.67	19.23	19.23	19.57	18.66	18.26M
December 24, 2025	18.8	18.74	18.74	18.88	18.43	13.8M
December 23, 2025	18.33	18.7	18.7	18.91	18.27	14.13M
December 22, 2025	18.8	18.34	18.34	18.8	18.25	15.19M
December 19, 2025	17.99	18.27	18.27	18.39	17.78	10.45M
December 18, 2025	17.96	17.88	17.88	18.18	17.87	5.72M
December 17, 2025	17.62	18.1	18.1	18.15	17.62	8.28M
December 16, 2025	18	17.7	17.7	18	17.56	7.84M
December 15, 2025	17.83	17.97	17.97	18.18	17.73	5.56M
December 12, 2025	18.05	17.83	17.83	18.14	17.8	6.58M
December 11, 2025	18.38	17.95	17.95	18.52	17.92	8.69M
December 10, 2025	17.91	18.09	18.09	18.31	17.81	9.11M
December 09, 2025	17.85	17.95	17.95	18.16	17.65	9.27M
December 08, 2025	17.86	17.94	17.94	18.05	17.44	14.81M
December 05, 2025	17.59	17.79	17.79	17.84	17.41	8.17M
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

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