KBC Corporation, Ltd. (688598.SS) SHH
21.20
-0.8(-3.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.20
-0.8(-3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.02 | 21.2 | 21.2 | 22.1 | 21.13 | 3.81M |
| April 02, 2026 | 23 | 22 | 22 | 23.01 | 21.81 | 4.36M |
| April 01, 2026 | 22.68 | 23.01 | 23.01 | 23.03 | 22.47 | 4.03M |
| March 31, 2026 | 23.03 | 22.23 | 22.23 | 23.33 | 22.19 | 3.71M |
| March 30, 2026 | 23.7 | 23.09 | 23.09 | 23.78 | 22.8 | 4.71M |
| March 27, 2026 | 23 | 23.84 | 23.84 | 24.05 | 22.86 | 3.63M |
| March 26, 2026 | 23.96 | 23.33 | 23.33 | 24.1 | 23.19 | 3.04M |
| March 25, 2026 | 23.69 | 23.85 | 23.85 | 24.26 | 23.69 | 3.98M |
| March 24, 2026 | 23.56 | 23.74 | 23.74 | 23.89 | 22.52 | 4.77M |
| March 23, 2026 | 24.2 | 23.29 | 23.29 | 24.76 | 23.18 | 6.26M |
| March 20, 2026 | 25.31 | 24.65 | 24.65 | 26.15 | 24.63 | 8.21M |
| March 19, 2026 | 25.3 | 25.26 | 25.26 | 25.6 | 25.01 | 3.01M |
| March 18, 2026 | 25.61 | 25.59 | 25.59 | 25.86 | 25.17 | 3.04M |
| March 17, 2026 | 26.3 | 25.56 | 25.56 | 26.89 | 25.52 | 3.86M |
| March 16, 2026 | 26.6 | 26.43 | 26.43 | 26.97 | 26.26 | 4.15M |
| March 13, 2026 | 26.49 | 26.68 | 26.68 | 27.42 | 26.47 | 4.27M |
| March 12, 2026 | 26.35 | 26.75 | 26.75 | 26.85 | 26.25 | 3.96M |
| March 11, 2026 | 26.27 | 26.34 | 26.34 | 26.88 | 26.1 | 4.17M |
| March 10, 2026 | 25.66 | 25.82 | 25.82 | 26.08 | 25.65 | 2.13M |
| March 09, 2026 | 25.46 | 25.51 | 25.51 | 25.7 | 24.86 | 3.93M |
| March 06, 2026 | 25.44 | 25.78 | 25.78 | 26.03 | 25.29 | 3.17M |
| March 05, 2026 | 25.98 | 25.44 | 25.44 | 26.4 | 25.36 | 4.6M |
| March 04, 2026 | 25.99 | 25.5 | 25.5 | 26.44 | 25.41 | 3.85M |
| March 03, 2026 | 27.37 | 26.31 | 26.31 | 28.2 | 26.21 | 6.1M |
| March 02, 2026 | 28.02 | 27.37 | 27.37 | 28.59 | 27.27 | 4.58M |
| February 27, 2026 | 27.9 | 28.46 | 28.46 | 28.59 | 27.9 | 3.2M |
| February 26, 2026 | 28.38 | 28.15 | 28.15 | 28.4 | 27.87 | 3.56M |
| February 25, 2026 | 27.93 | 28.38 | 28.38 | 28.47 | 27.76 | 3.53M |
| February 24, 2026 | 28.3 | 27.99 | 27.99 | 28.58 | 27.82 | 3.46M |
| February 13, 2026 | 28.45 | 27.99 | 0 | 28.73 | 27.98 | 3.35M |
| February 12, 2026 | 28.3 | 28.69 | 0 | 29 | 28.02 | 4.27M |
| February 11, 2026 | 28.5 | 28.33 | 0 | 28.98 | 28.33 | 3.52M |
| February 10, 2026 | 29.16 | 28.73 | 0 | 29.39 | 28.55 | 6.01M |
| February 09, 2026 | 27.58 | 29.44 | 0 | 30.35 | 27.48 | 12.39M |
| February 06, 2026 | 26.65 | 27.1 | 0 | 27.6 | 26.18 | 5.8M |
| February 05, 2026 | 28.38 | 26.7 | 0 | 28.38 | 26.62 | 9.66M |
| February 04, 2026 | 28.22 | 28.62 | 0 | 29.05 | 27.96 | 6.86M |
| February 03, 2026 | 27.5 | 28.22 | 0 | 28.38 | 27.2 | 4.53M |
| February 02, 2026 | 28.5 | 27.1 | 0 | 28.69 | 27.1 | 6.41M |
| January 30, 2026 | 28.7 | 28.38 | 0 | 29.17 | 27.44 | 7.11M |
| January 29, 2026 | 29.63 | 29.07 | 0 | 30.23 | 28.91 | 5.87M |
| January 28, 2026 | 30.46 | 29.63 | 0 | 30.51 | 29 | 5.16M |
| January 27, 2026 | 30.35 | 30.51 | 0 | 30.88 | 28.33 | 11.73M |
| January 26, 2026 | 32.7 | 30.2 | 0 | 32.7 | 30.03 | 10.75M |
| January 23, 2026 | 29.95 | 32.09 | 0 | 32.15 | 29.92 | 12.26M |
| January 22, 2026 | 29.1 | 29.92 | 0 | 30.36 | 28.9 | 6.23M |
| January 21, 2026 | 28.66 | 29.06 | 0 | 29.18 | 28.43 | 4.22M |
| January 20, 2026 | 30.8 | 28.8 | 0 | 30.98 | 28.6 | 9.57M |
| January 19, 2026 | 30 | 30.63 | 0 | 32.57 | 29.54 | 9.59M |
| January 16, 2026 | 30.8 | 31.15 | 0 | 31.24 | 30.42 | 4.52M |
| January 15, 2026 | 30.39 | 30.7 | 0 | 30.91 | 30.28 | 3.75M |
| January 14, 2026 | 31.37 | 30.83 | 0 | 31.88 | 30.31 | 7.17M |
| January 13, 2026 | 31.9 | 31.39 | 0 | 32.51 | 30.9 | 7.5M |
| January 12, 2026 | 31.5 | 31.86 | 0 | 32.31 | 31.5 | 7.28M |
| January 09, 2026 | 30.9 | 31.95 | 0 | 33.6 | 30.62 | 11.9M |
| January 08, 2026 | 30.36 | 30.62 | 0 | 30.96 | 30.18 | 4.06M |
| January 07, 2026 | 30.47 | 30.45 | 0 | 30.62 | 30.07 | 3.41M |
| January 06, 2026 | 29.94 | 30.5 | 0 | 30.66 | 29.85 | 4.43M |
| January 05, 2026 | 29.4 | 29.91 | 0 | 30.02 | 29.36 | 2.58M |
| December 31, 2025 | 29.92 | 29.36 | 0 | 30.14 | 29.1 | 3.05M |