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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.32	16.79	16.79	17.44	16.72	11.55M
September 02, 2025	17.64	17.31	17.31	17.86	17.11	17.96M
September 01, 2025	17.61	17.64	17.64	17.74	17.32	18.68M
August 29, 2025	16.59	17.41	17.41	17.8	16.59	34.97M
August 28, 2025	16.51	16.59	16.59	16.68	16.1	12.39M
August 27, 2025	16.95	16.52	16.52	16.99	16.5	13.65M
August 26, 2025	17.1	16.94	16.94	17.25	16.88	11.55M
August 25, 2025	16.82	17.1	17.1	17.19	16.8	16.14M
August 22, 2025	16.85	16.8	16.8	16.99	16.63	12.68M
August 21, 2025	17.17	16.87	16.87	17.17	16.77	20.19M
August 20, 2025	17	17.42	17.42	17.65	16.95	15.31M
August 19, 2025	17.28	17.08	17.08	17.32	17.03	11.07M
August 18, 2025	17.07	17.2	17.2	17.48	16.9	21.32M
August 15, 2025	16.3	16.73	16.73	16.76	16.29	10.67M
August 14, 2025	16.7	16.28	16.28	16.79	16.24	11.22M
August 13, 2025	16.21	16.71	16.71	17.08	16.21	21.73M
August 12, 2025	16.26	16.32	16.32	16.62	16.13	10.9M
August 11, 2025	16.05	16.26	16.26	16.35	15.99	10.99M

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