Shanghai - Delayed Quote CNY
KENTE CATALYSTS INC (603120.SS)
41.50
0.00
(0.00%)
At close: 3:00:01 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 41.05 | 42.48 | 40.80 | 41.50 | 41.50 | 6,214,169 |
| May 26, 2025 | 40.12 | 42.59 | 40.10 | 41.50 | 41.50 | 8,060,346 |
| May 23, 2025 | 39.09 | 41.76 | 39.09 | 40.79 | 40.79 | 7,523,798 |
| May 22, 2025 | 39.99 | 40.28 | 38.92 | 39.40 | 39.40 | 5,206,870 |
| May 21, 2025 | 38.63 | 42.20 | 37.70 | 40.86 | 40.86 | 8,359,360 |
| May 20, 2025 | 38.60 | 39.20 | 38.30 | 38.56 | 38.56 | 3,644,390 |
| May 19, 2025 | 39.39 | 39.40 | 38.08 | 38.62 | 38.62 | 4,661,283 |
| May 16, 2025 | 39.15 | 39.95 | 38.82 | 39.40 | 39.40 | 5,892,558 |
| May 15, 2025 | 39.30 | 40.58 | 37.99 | 40.25 | 40.25 | 8,634,244 |
| May 14, 2025 | 37.50 | 39.49 | 37.42 | 38.52 | 38.52 | 7,737,321 |
| May 13, 2025 | 37.58 | 38.40 | 36.90 | 37.43 | 37.43 | 5,335,785 |
| May 12, 2025 | 36.70 | 37.42 | 36.70 | 37.31 | 37.31 | 4,051,804 |
| May 9, 2025 | 37.32 | 37.58 | 36.50 | 36.51 | 36.51 | 4,250,347 |
| May 8, 2025 | 36.99 | 37.93 | 36.96 | 37.66 | 37.66 | 6,922,439 |
| May 7, 2025 | 36.60 | 40.18 | 36.27 | 38.44 | 38.44 | 9,453,106 |
| May 6, 2025 | 35.72 | 36.64 | 35.72 | 36.53 | 36.53 | 4,867,166 |
| Apr 30, 2025 | 35.60 | 35.92 | 35.40 | 35.41 | 35.41 | 3,098,736 |
| Apr 29, 2025 | 35.68 | 36.17 | 35.60 | 35.71 | 35.71 | 3,505,229 |
| Apr 28, 2025 | 36.10 | 36.36 | 35.40 | 35.74 | 35.74 | 3,707,311 |
| Apr 25, 2025 | 36.51 | 37.02 | 36.23 | 36.34 | 36.34 | 4,980,332 |
| Apr 24, 2025 | 37.03 | 37.30 | 35.97 | 36.41 | 36.41 | 6,787,063 |
| Apr 23, 2025 | 38.01 | 38.38 | 37.05 | 37.40 | 37.40 | 9,360,614 |
| Apr 22, 2025 | 37.99 | 40.80 | 37.81 | 39.43 | 39.43 | 10,559,373 |
| Apr 21, 2025 | 40.00 | 40.60 | 38.12 | 38.37 | 38.37 | 9,754,441 |
| Apr 18, 2025 | 45.12 | 45.63 | 41.15 | 41.21 | 41.21 | 11,036,813 |
| Apr 17, 2025 | 45.01 | 47.00 | 43.50 | 46.24 | 46.24 | 14,589,057 |
| Apr 16, 2025 | 54.90 | 60.06 | 48.46 | 48.90 | 48.90 | 17,849,477 |
Related Tickers
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.14
-1.56%
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.95
-0.53%
300019.SZ GUIBAO SCI & TECH
17.89
+0.11%
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
51.85
-5.28%
7966.T LINTEC Corporation
2,849.00
+1.82%
600352.SS ZHEJIANG LONGSHENG
9.92
+0.81%
002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
4634.T artience Co., Ltd.
2,979.00
+0.20%
4401.T Adeka Corporation
2,599.00
+1.46%
300067.SZ ANOKY
5.25
-0.94%