Shenzhen - Delayed Quote CNY

Qingdao Kutesmart Co.,Ltd. (300840.SZ)

21.85
+0.47
+(2.20%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 202521.4021.9820.9321.8521.8520,254,978
May 26, 202520.9421.4420.7621.3821.3814,904,492
May 23, 202521.8421.8421.2021.2221.2225,910,100
May 22, 202521.3823.3221.1522.6022.6036,023,900
May 21, 202521.9021.9021.3221.3521.3517,014,900
May 20, 202521.6522.0221.4021.7921.7918,491,492
May 19, 202522.6522.7421.3822.0022.0028,102,300
May 16, 202522.7123.7522.1122.8322.8330,614,096
May 15, 202524.5024.7723.0123.1723.1738,486,000
May 14, 202522.9325.3322.6225.1625.1670,234,950
May 13, 202523.0024.4122.6224.4124.4140,389,454
May 12, 202520.0320.4620.0320.3420.3412,860,300
May 9, 202520.4420.6219.8219.8519.8512,480,700
May 8, 202520.3320.9820.3320.3720.3720,041,352
May 7, 202520.9921.1520.2520.4820.4816,466,800
May 6, 202520.1120.7919.7020.7420.7422,057,500
Apr 30, 202518.9720.7218.9719.6419.6421,635,600
Apr 29, 202518.0818.9417.9118.6318.6319,295,309
Apr 28, 202519.5019.8619.3119.3519.359,345,290
Apr 25, 202519.3620.0819.1819.6119.6112,003,700
Apr 24, 202519.8519.9419.2519.2919.2910,569,500
Apr 23, 202519.7820.1519.6519.9619.9612,018,910
Apr 22, 202520.1520.2019.4619.4819.4812,428,900
Apr 21, 202518.7520.3618.6720.1220.1217,695,100
Apr 18, 202519.2019.4918.8018.9718.9711,126,500
Apr 17, 202519.1520.0019.1519.3819.3814,419,000
Apr 16, 202519.5020.3819.1119.4319.4313,021,900
Apr 15, 202520.1220.1619.5819.8019.809,800,287
Apr 14, 202519.9220.2019.6619.8119.8110,979,400
Apr 11, 202519.0619.7819.0519.4419.4413,894,463
Apr 10, 202519.5020.2819.2619.3919.3922,550,687
Apr 9, 202517.9019.1316.2918.6918.6919,862,657
Apr 8, 202517.6718.7717.5018.2918.2919,052,953
Apr 7, 202519.0019.9817.7617.7617.7619,639,400
Apr 3, 202522.2722.7722.0022.2022.2012,022,008
Apr 2, 202523.1523.6022.7322.8122.8112,051,295
Apr 1, 202523.3223.5622.9023.2023.2014,954,800
Mar 31, 202522.3123.6422.0123.6023.6022,042,732
Mar 28, 202522.9023.0122.6322.7922.7910,013,410
Mar 27, 202523.1323.3022.6122.8122.8113,488,008
Mar 26, 202522.5823.8222.5823.5323.5317,148,200
Mar 25, 202523.6723.8022.6022.7022.7020,810,067
Mar 24, 202525.0125.0923.3024.0324.0329,483,348
Mar 21, 202526.5828.0025.7026.3926.3942,694,902
Mar 20, 202525.8026.7525.3626.0326.0323,512,700
Mar 19, 202525.8826.3925.5026.0026.0022,080,015
Mar 18, 202526.5026.7525.8525.9225.9222,020,000
Mar 17, 202526.6627.2726.1226.2126.2127,027,100
Mar 14, 202526.3127.5025.8226.9726.9736,132,800
Mar 13, 202527.8727.9725.8327.1327.1352,944,080
Mar 12, 202529.6030.0027.8128.8728.8760,969,590
Mar 11, 202527.4029.9027.4028.5028.5063,465,981
Mar 10, 202528.5629.9427.2027.3127.3172,762,358
Mar 7, 202531.1331.1328.5528.8228.82105,948,662
Mar 6, 202525.9425.9425.9425.9425.9423,034,302
Mar 5, 202521.2121.6320.8721.6221.6213,632,101
Mar 4, 202520.9021.5320.9021.3821.3812,026,899
Mar 3, 202521.2622.1221.1321.3721.3715,056,200
Feb 28, 202523.9723.9821.2421.5021.5028,157,425
Feb 27, 202522.8724.2022.6523.9723.9735,717,824
Feb 26, 202522.8423.2222.5122.9822.9818,631,100
Feb 25, 202523.1623.5422.8122.8322.8319,983,200
Feb 24, 202523.8524.1423.1323.7123.7121,533,900
Feb 21, 202523.5024.3823.3324.2024.2025,923,600
Feb 20, 202523.6224.1823.1923.7123.7123,744,925
Feb 19, 202522.6723.6322.6723.6223.6224,964,775
Feb 18, 202525.0025.5022.8123.0023.0035,286,900
Feb 17, 202524.0025.1824.0024.7624.7628,745,700
Feb 14, 202524.2124.7423.6024.3624.3636,477,901
Feb 13, 202525.9826.5625.4325.4325.4339,425,401
Feb 12, 202525.1126.5524.5025.7025.7037,517,362
Feb 11, 202526.2027.4725.4226.0526.0547,608,600
Feb 10, 202527.0027.0026.0026.2926.2945,259,901
Feb 7, 202525.3028.5224.9027.9427.9469,405,141
Feb 6, 202525.3426.0624.3725.9325.9351,255,740
Feb 5, 202528.0028.0024.7526.1026.1062,173,866
Jan 27, 202527.0029.6625.9128.4528.4575,814,926
Jan 24, 202524.5027.9924.0027.1127.1176,167,700
Jan 23, 202522.5526.2122.3023.5823.5857,522,186
Jan 22, 202521.2022.2620.5821.8421.8431,997,700
Jan 21, 202521.0121.4520.7121.3321.3325,483,000
Jan 20, 202520.4921.4919.9021.3921.3931,072,800
Jan 17, 202520.7221.0019.8920.1620.1621,298,700
Jan 16, 202521.2721.5520.6620.7120.7132,035,243
Jan 15, 202521.2022.2120.7021.2221.2237,979,000
Jan 14, 202519.6121.0519.2120.9820.9835,074,890
Jan 13, 202518.6819.9518.2519.5819.5824,530,800
Jan 10, 202519.8420.6919.3319.3319.3331,037,800
Jan 9, 202519.9220.3519.5919.7219.7227,505,200
Jan 8, 202519.1820.1918.4619.8919.8936,049,300
Jan 7, 202517.4019.4917.4019.1719.1732,935,300
Jan 6, 202518.0618.1817.1017.2817.2820,858,870
Jan 3, 202520.1820.1818.0018.1418.1429,005,600
Jan 2, 202519.6520.6719.0520.3020.3028,373,828
Dec 31, 202419.9720.9019.6120.0220.0234,112,500
Dec 30, 202419.2319.6518.7119.3619.3618,425,149
Dec 27, 202419.9920.4319.5619.6119.6124,462,499
Dec 26, 202420.4021.1320.0020.0320.0325,674,376
Dec 25, 202421.7221.7919.8820.4420.4424,405,631
Dec 24, 202421.4021.9820.7021.9221.9225,569,210
Dec 23, 202422.5622.7920.6020.8320.8327,748,789
Dec 20, 202422.0023.9822.0022.8722.8733,919,478
Dec 19, 202421.2022.8521.2022.3422.3429,168,756
Dec 18, 202421.8322.7521.0521.7521.7529,883,496
Dec 17, 202423.2423.5021.5222.2522.2531,507,679
Dec 16, 202425.2425.3022.3722.9422.9449,012,218
Dec 13, 202427.1827.6325.8826.0026.0044,647,517
Dec 12, 202425.5828.8025.5527.4527.4559,779,699
Dec 11, 202425.0026.8823.7526.3026.3061,637,395
Dec 10, 202426.8029.7024.9825.3025.3074,372,588
Dec 9, 202425.0029.0023.9026.1726.1779,484,066
Dec 6, 202420.9824.8220.9824.8224.8280,916,446
Dec 5, 202419.7021.5519.3520.6820.6850,884,378
Dec 4, 202420.2320.6719.3819.8319.8338,934,190
Dec 3, 202419.2021.9919.2021.0021.0057,208,071
Dec 2, 202419.0020.2518.7819.4919.4945,116,664
Nov 29, 202418.4220.5017.3519.3119.3153,312,588
Nov 28, 202418.8019.9818.2819.0819.0853,763,718
Nov 27, 202417.0118.5617.0118.4018.4047,585,767
Nov 26, 202419.9220.7017.3917.4917.4956,933,589
Nov 25, 202420.9922.4718.8921.0821.0862,808,739
Nov 22, 202419.3822.8719.3820.9220.9277,786,274
Nov 21, 202424.0024.9220.8520.8520.8594,250,678
Nov 20, 202420.2323.4020.2323.4023.4076,486,772
Nov 19, 202418.3719.9717.0019.5019.5087,020,165
Nov 18, 202420.6420.6418.3820.6420.64110,030,746
Nov 15, 202417.2017.2017.2017.2017.2019,010,713
Nov 14, 202412.1314.3312.0814.3314.3364,268,097
Nov 13, 202411.9612.1511.5611.9411.949,929,142
Nov 12, 202412.1412.2811.8012.0112.0116,718,320
Nov 11, 202411.8112.2311.7412.1812.1816,262,942
Nov 8, 202411.8212.4811.8212.0012.0022,558,510
Nov 7, 202411.5211.7511.3511.7411.7411,851,600
Nov 6, 202411.7011.8411.4311.5011.5014,025,251
Nov 5, 202411.5011.7111.3311.6911.6915,092,729
Nov 4, 202410.9211.6010.9211.4011.4014,900,099
Nov 1, 202411.8011.8810.9511.0111.0121,024,500
Oct 31, 202412.2512.4811.9212.0112.0125,315,820
Oct 30, 202412.2312.9712.0512.3312.3332,113,019
Oct 29, 202412.5312.8011.7012.2312.2345,307,053
Oct 28, 202411.3212.1511.2012.0312.0330,812,152
Oct 25, 202410.8811.1410.7111.0111.0118,322,200
Oct 24, 202411.0111.0910.6810.9110.9121,026,684
Oct 23, 202410.4312.3910.3111.3211.3234,614,529
Oct 22, 202410.4110.5610.2110.4110.4112,975,700
Oct 21, 202410.0010.479.9510.4710.4716,943,301
Oct 18, 20249.6710.279.6210.0010.0012,892,800
Oct 17, 20249.8010.009.659.659.658,173,900
Oct 16, 20249.639.869.579.699.698,555,999
Oct 15, 20249.9810.189.729.809.8011,047,400
Oct 14, 20249.7710.029.489.999.9910,878,200
Oct 11, 202410.3210.329.609.769.7613,978,478
Oct 10, 202410.4010.8210.1310.3210.3215,942,300
Oct 9, 202411.6011.6510.2310.2510.2527,646,826
Oct 8, 202413.2813.2811.1612.3812.3836,984,326
Sep 30, 20249.7611.159.4311.1011.1035,220,609
Sep 27, 20248.749.458.639.339.3319,709,000
Sep 26, 20248.388.608.288.608.6012,251,300
Sep 25, 20248.218.588.218.398.3915,961,200
Sep 24, 20247.888.137.788.128.1211,299,600
Sep 23, 20247.837.857.707.787.785,150,900
Sep 20, 20248.038.057.747.827.826,988,000
Sep 19, 20247.778.017.777.997.997,947,700
Sep 18, 20247.907.997.577.777.778,787,300
Sep 13, 20248.178.237.977.997.997,621,700
Sep 12, 20248.428.508.158.178.178,240,221
Sep 11, 20248.408.548.378.398.396,867,200
Sep 10, 20248.538.558.228.478.478,132,700
Sep 9, 20248.388.568.218.498.498,261,900
Sep 6, 20249.139.198.558.588.5819,320,900
Sep 5, 20249.309.439.079.159.1515,120,149
Sep 4, 20249.409.629.209.279.2717,045,200
Sep 3, 20249.409.789.319.569.5617,567,700
Sep 2, 20249.619.879.369.499.4920,474,000
Aug 30, 20249.5010.239.299.779.7733,779,021
Aug 29, 20249.9910.209.799.859.8528,484,800
Aug 28, 20249.4210.559.1410.3610.3636,799,600
Aug 27, 20249.0010.309.009.489.4838,242,833
Aug 26, 20248.649.168.459.139.1328,425,498
Aug 23, 20248.889.028.368.638.6329,967,200
Aug 22, 20247.989.407.919.089.0833,476,500
Aug 21, 20247.918.067.897.927.924,030,300
Aug 20, 20248.238.237.818.028.027,597,900
Aug 19, 20248.268.358.138.158.154,432,200
Aug 16, 20248.538.588.258.308.305,210,100
Aug 15, 20248.318.578.238.548.548,394,500
Aug 14, 20248.498.588.358.368.364,770,100
Aug 13, 20248.438.558.348.538.534,674,400
Aug 12, 20248.478.578.378.438.436,880,600
Aug 9, 20248.748.848.528.528.528,457,800
Aug 8, 20248.979.068.578.728.7213,506,700
Aug 7, 20248.638.998.598.858.8515,746,400
Aug 6, 20248.508.708.478.708.706,637,200
Aug 5, 20248.558.778.458.478.477,066,900
Aug 2, 20248.608.828.548.608.605,928,300
Aug 1, 20248.848.848.608.708.707,555,300
Jul 31, 20248.338.788.288.778.778,638,800
Jul 30, 20248.188.388.188.288.284,156,700
Jul 29, 20248.318.348.138.258.253,842,300
Jul 26, 20248.208.388.188.318.315,093,600
Jul 25, 20247.958.387.928.238.235,787,700
Jul 24, 20248.128.267.998.048.046,824,400
Jul 23, 20248.518.538.258.268.264,589,100
Jul 22, 20248.408.628.338.518.515,200,400
Jul 19, 20248.338.508.308.388.383,885,000
Jul 18, 20248.428.438.218.388.384,224,500
Jul 17, 20248.638.698.448.478.474,792,800
Jul 16, 20248.608.718.558.608.603,637,400
Jul 15, 20248.838.838.578.678.673,977,400
Jul 12, 20249.019.158.688.758.756,668,300
Jul 11, 20248.748.978.578.948.947,773,900
Jul 10, 20248.498.738.408.548.547,027,600
Jul 9, 20248.408.578.148.548.5410,036,600
Jul 8, 2024 0.05 Dividend
Jul 8, 20248.748.768.328.358.356,573,600
Jul 5, 20248.648.858.568.798.746,560,000
Jul 4, 20248.969.048.618.698.646,142,000
Jul 3, 20249.039.138.908.998.945,395,600
Jul 2, 20249.189.279.019.079.026,006,800
Jul 1, 20249.229.368.999.189.138,737,500
Jun 28, 20249.449.569.199.259.207,904,700
Jun 27, 20249.909.909.399.419.366,015,500
Jun 26, 20249.519.889.509.889.825,823,600
Jun 25, 20249.599.779.489.589.537,161,835
Jun 24, 20249.949.989.579.589.536,426,300
Jun 21, 202410.0210.259.9710.1410.084,957,200
Jun 20, 202410.3710.4510.0510.0910.034,232,400
Jun 19, 202410.5110.6610.3310.3710.313,329,500
Jun 18, 202410.4910.6510.4510.5910.534,258,200
Jun 17, 202410.5010.6010.3210.4410.386,373,000
Jun 14, 202411.0311.0310.4910.6410.587,997,700
Jun 13, 202410.6311.5510.6310.9010.8411,568,100
Jun 12, 202410.1510.7510.1110.7110.657,555,100
Jun 11, 202410.1810.209.8410.1510.096,149,968
Jun 7, 202410.3110.3910.0410.2010.1411,408,600
Jun 6, 202410.9010.999.809.889.8213,313,900
Jun 5, 202411.2011.2010.9010.9110.853,969,200
Jun 4, 202411.2811.3511.0611.2011.145,720,500
Jun 3, 202411.8311.9011.1911.3711.315,981,300
May 31, 202411.7812.0511.7211.8411.776,974,800
May 30, 202411.9612.0111.6711.7311.663,696,135
May 29, 202412.0112.2411.9411.9711.902,964,500
May 28, 202412.3412.3812.0312.0912.024,780,100
May 27, 202412.5012.5711.5912.4612.3910,976,900