China Kings Resources Group Co.,Ltd. (603505.SS) SHH
20.90
-0.32(-1.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.90
-0.32(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 30, 2025 | 18.75 | 18.99 | 0 | 19.28 | 18.66 | 11.19M |
| December 29, 2025 | 19.21 | 18.9 | 0 | 19.23 | 18.73 | 10.73M |
| December 26, 2025 | 19.2 | 19.18 | 0 | 19.29 | 18.89 | 12.29M |
| December 25, 2025 | 18.67 | 19.23 | 0 | 19.57 | 18.66 | 18.26M |
| December 24, 2025 | 18.8 | 18.74 | 0 | 18.88 | 18.43 | 13.8M |
| December 23, 2025 | 18.33 | 18.7 | 0 | 18.91 | 18.27 | 14.13M |
| December 22, 2025 | 18.8 | 18.34 | 0 | 18.8 | 18.25 | 15.19M |
| December 19, 2025 | 17.99 | 18.27 | 0 | 18.39 | 17.78 | 10.45M |
| December 18, 2025 | 17.96 | 17.88 | 0 | 18.18 | 17.87 | 5.72M |
| December 17, 2025 | 17.62 | 18.1 | 0 | 18.15 | 17.62 | 8.28M |
| December 16, 2025 | 18 | 17.7 | 0 | 18 | 17.56 | 7.84M |
| December 15, 2025 | 17.83 | 17.97 | 0 | 18.18 | 17.73 | 5.56M |
| December 12, 2025 | 18.05 | 17.83 | 0 | 18.14 | 17.8 | 6.58M |
| December 11, 2025 | 18.38 | 17.95 | 0 | 18.52 | 17.92 | 8.69M |
| December 10, 2025 | 17.91 | 18.09 | 0 | 18.31 | 17.81 | 9.11M |