Shanghai - Delayed Quote CNY

KBC Corporation, Ltd. (688598.SS)

23.50
-0.80
(-3.29%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202524.1124.1823.2623.5023.504,437,184
May 29, 202523.8524.3623.8524.3024.303,209,828
May 28, 202523.9824.2123.8224.0524.052,166,007
May 27, 202524.6824.6823.7424.1024.103,892,225
May 26, 202524.6725.1824.2224.6924.693,065,419
May 23, 202525.6526.0624.9724.9824.984,605,747
May 22, 202526.3726.8125.8025.9325.934,246,666
May 21, 202526.1226.8925.6426.8526.855,037,517
May 20, 202525.8126.0825.4726.0126.012,779,094
May 19, 202526.2326.2325.3325.8725.873,848,150
May 16, 202526.2726.9626.0026.0926.094,295,008
May 15, 202527.0627.2026.2826.3926.393,842,421
May 14, 202527.0527.6526.7027.1027.105,491,624
May 13, 202527.6027.7426.9927.2827.286,440,887
May 12, 202525.3827.6725.1727.6527.6510,666,040
May 9, 202525.5525.5524.7325.0925.093,365,793
May 8, 202525.5726.1125.3325.4825.484,830,864
May 7, 202526.1026.3925.4225.6525.653,744,577
May 6, 202524.7225.8724.7025.8725.874,533,688
Apr 30, 202525.3926.1324.3924.5024.505,406,584
Apr 29, 202525.0025.8024.4125.4725.475,565,411
Apr 28, 202525.6226.1025.3425.7525.752,600,274
Apr 25, 202526.2026.6225.8626.0826.083,334,732
Apr 24, 202526.2527.1526.1126.4626.464,579,372
Apr 23, 202524.8826.6024.8826.4226.426,741,870
Apr 22, 202524.7525.4224.5024.8024.804,304,615
Apr 21, 202524.2024.7823.9224.5024.502,691,541
Apr 18, 202524.2124.4923.9024.2024.202,107,880
Apr 17, 202524.4324.8624.3324.3624.362,646,898
Apr 16, 202524.6224.7924.0524.4324.433,794,684
Apr 15, 202524.6625.0124.3924.8124.813,502,035
Apr 14, 202525.2025.2724.5524.6624.664,713,243
Apr 11, 202523.4625.1623.4624.9324.936,085,643
Apr 10, 202524.3924.7423.8223.9123.916,256,782
Apr 9, 202522.4823.8520.7023.4023.407,749,939
Apr 8, 202523.2224.0022.3022.9322.937,370,867
Apr 7, 202524.1225.3721.2022.7222.7213,072,123
Apr 3, 202527.2027.7326.3026.4826.485,671,084
Apr 2, 202528.0328.2727.5027.5527.555,203,659
Apr 1, 202528.8229.2727.7528.1928.195,387,375
Mar 31, 202528.9829.0828.1028.8028.804,092,517
Mar 28, 202528.8529.5528.6629.0429.044,546,090
Mar 27, 202528.7429.5028.4029.1029.104,555,296
Mar 26, 202528.7929.8728.6028.9028.904,897,282
Mar 25, 202529.5629.8028.5028.8028.805,944,189
Mar 24, 202530.8030.8328.6629.3829.3810,386,833
Mar 21, 202530.8831.5029.9230.9230.929,512,041
Mar 20, 202531.8932.3630.8231.0631.068,657,645
Mar 19, 202531.8132.8131.8131.9531.957,775,935
Mar 18, 202531.7832.3531.3031.9331.937,851,324
Mar 17, 202532.0132.3631.0031.6831.6811,391,422
Mar 14, 202530.4433.2230.0232.2532.2517,972,018
Mar 13, 202529.5531.4429.5230.5930.5914,224,514
Mar 12, 202529.7330.6628.9829.7729.7711,815,511
Mar 11, 202529.4229.7828.8029.6429.649,747,684
Mar 10, 202529.5130.7429.2129.8229.8211,914,679
Mar 7, 202529.6729.7728.6129.5929.5912,920,201
Mar 6, 202528.0830.5928.0029.4629.4622,021,235
Mar 5, 202526.4528.9825.3128.0828.0823,898,787
Mar 4, 202526.9927.4725.7926.5526.5524,155,324
Mar 3, 202531.0031.3327.4027.7027.7028,915,026
Feb 28, 202531.6431.6429.0029.2029.2039,388,839
Feb 27, 202527.3627.3826.0526.3726.3712,192,617
Feb 26, 202527.3227.9426.9627.2727.2711,044,373
Feb 25, 202525.5027.8825.5027.6127.6113,949,161
Feb 24, 202526.0026.8025.2526.3626.3614,459,528
Feb 21, 202524.7025.6924.3925.6425.6413,637,809
Feb 20, 202523.3024.4823.0524.2924.2911,205,009
Feb 19, 202522.3023.1922.2923.1723.177,149,919
Feb 18, 202522.5123.3022.2622.5622.568,908,129
Feb 17, 202522.7722.9922.2322.4922.497,872,833
Feb 14, 202522.2123.2022.1222.8022.808,785,932
Feb 13, 202522.5522.8522.1122.2122.216,305,696
Feb 12, 202522.2422.6721.9222.5422.547,019,346
Feb 11, 202522.9023.0022.0222.4322.436,956,459
Feb 10, 202522.3023.3822.1122.9422.9410,607,327
Feb 7, 202520.9722.6020.7022.2522.2512,950,098
Feb 6, 202519.7420.6519.4920.6020.605,633,975
Feb 5, 202519.4320.1619.2419.8019.805,680,340
Jan 27, 202520.1620.3719.1019.1419.145,712,684
Jan 24, 202519.4820.4519.3820.2820.286,327,536
Jan 23, 202519.7920.1819.4919.4919.494,263,823
Jan 22, 202519.7719.8219.3919.5319.533,673,029
Jan 21, 202520.4320.4319.7019.9119.914,256,266
Jan 20, 202520.6020.8720.2020.3520.354,065,741
Jan 17, 202520.3520.7420.0720.3720.374,352,181
Jan 16, 202520.3021.0920.2520.4420.445,609,576
Jan 15, 202520.3920.7619.8220.3420.346,310,606
Jan 14, 202519.0420.4518.8020.2720.277,748,641
Jan 13, 202518.2919.2818.0318.9518.956,097,239
Jan 10, 202519.3419.6318.3918.4118.415,358,185
Jan 9, 202519.1019.7319.0319.3719.375,990,102
Jan 8, 202519.5819.6818.7219.2319.237,300,954
Jan 7, 202519.9420.0019.1019.7819.787,924,034
Jan 6, 202520.2020.4019.7019.9419.945,346,553
Jan 3, 202520.9221.3420.0620.4020.405,266,047
Jan 2, 202521.0021.3920.5720.9220.925,436,119
Dec 31, 202421.8422.1321.0621.0621.065,200,754
Dec 30, 202422.1122.4021.8021.9721.974,479,155
Dec 27, 202422.5022.8522.3022.3022.304,616,082
Dec 26, 202422.5922.9022.4522.5622.563,845,312
Dec 25, 202422.6522.8721.9222.4822.483,902,462
Dec 24, 202422.3522.9422.2022.6222.624,840,194
Dec 23, 202422.6922.9622.0822.1322.135,625,287
Dec 20, 202422.6123.1722.3522.8322.836,035,242
Dec 19, 202422.7122.8522.2022.6222.627,890,168
Dec 18, 202423.3023.5422.8122.9522.956,904,667
Dec 17, 202424.5624.6922.9823.1923.1910,470,695
Dec 16, 202425.0025.0024.3724.6224.625,339,414
Dec 13, 202425.9826.1224.9825.0925.098,229,237
Dec 12, 202426.1526.5325.7326.1426.146,904,035
Dec 11, 202426.1526.9526.0426.1426.147,058,385
Dec 10, 202426.0027.1725.7026.4926.4912,602,697
Dec 9, 202425.7325.9424.8924.9924.996,940,327
Dec 6, 202425.8525.9324.8525.7325.737,211,634
Dec 5, 202425.6926.1725.3725.8325.835,392,952
Dec 4, 202426.5026.9625.5025.7125.717,228,894
Dec 3, 202426.8027.1525.8826.5626.566,959,112
Dec 2, 202426.4726.8925.3926.6026.609,972,327
Nov 29, 202426.3927.5626.1326.9126.918,904,624
Nov 28, 202426.8427.1726.2626.3526.358,011,175
Nov 27, 202427.0427.0525.4326.8526.8511,177,034
Nov 26, 202429.3829.4526.6626.9526.9512,228,508
Nov 25, 202430.1830.5028.5829.4029.409,094,773
Nov 22, 202431.7932.0330.2030.2030.208,860,152
Nov 21, 202430.5532.3330.5532.0532.0511,666,120
Nov 20, 202429.7931.1629.3830.5730.579,730,167
Nov 19, 202428.6630.2328.6630.0830.0812,370,078
Nov 18, 202432.1332.5028.4728.7828.7816,871,455
Nov 15, 202431.9033.3930.2831.2031.2014,795,579
Nov 14, 202432.0934.6631.3831.8831.8817,749,911
Nov 13, 202431.0232.1030.7531.9031.9013,084,554
Nov 12, 202432.9533.2430.1931.3731.3715,972,832
Nov 11, 202428.6633.3328.2032.3032.3019,406,114
Nov 8, 202427.6529.3327.1328.6628.6619,160,615
Nov 7, 202426.7027.3225.9727.3127.3114,677,447
Nov 6, 202427.6028.8826.9327.2927.2919,398,759
Nov 5, 202425.3827.9125.3826.9926.9918,429,891
Nov 4, 202424.0026.5524.0025.5925.5912,952,840
Nov 1, 202424.8025.9624.2124.5024.5013,314,372
Oct 31, 202423.4625.7223.4625.0925.0918,537,134
Oct 30, 202423.4023.7422.5023.2623.2616,108,009
Oct 29, 202426.4927.3123.8024.1924.1919,083,565
Oct 28, 202423.9124.9123.3124.9024.9014,979,586
Oct 25, 202422.6224.8022.5723.9123.9121,498,904
Oct 24, 202423.7323.7322.4122.5922.599,521,265
Oct 23, 202423.7024.8623.3323.7723.7715,369,660
Oct 22, 202423.2024.2922.3323.9223.9210,902,842
Oct 21, 202421.9923.9021.9923.1823.1813,556,689
Oct 18, 202420.2522.5820.1921.7021.7011,594,783
Oct 17, 202420.6220.9420.2020.2620.266,941,034
Oct 16, 202420.3020.7520.2020.5020.506,495,825
Oct 15, 202421.2021.6520.6620.8020.809,976,902
Oct 14, 202420.4621.4620.1321.3021.3010,273,416
Oct 11, 202421.4821.7019.8220.3320.3311,007,729
Oct 10, 202422.6223.4921.7121.7521.7511,605,197
Oct 9, 202424.5024.8921.9722.5822.5821,965,521
Oct 8, 202425.0026.5223.9126.0026.0032,751,630
Sep 30, 202420.1022.1419.7022.1022.1023,199,249
Sep 27, 202417.6418.8917.5718.8318.839,518,754
Sep 26, 202416.3217.1916.2117.1317.1311,512,897
Sep 25, 202416.6917.0616.2816.3616.3612,343,377
Sep 24, 202414.9515.8314.8715.7515.7510,565,270
Sep 23, 202414.7614.9514.6514.8014.803,486,403
Sep 20, 202415.1215.1614.6414.7914.796,258,959
Sep 19, 202415.0315.3014.7315.1215.125,681,065
Sep 18, 202415.1415.2114.6614.9414.945,321,137
Sep 13, 202415.1315.4614.9115.1215.128,704,230
Sep 12, 202415.2515.8815.0415.1115.116,560,798
Sep 11, 202415.1215.5815.0915.3515.355,226,469
Sep 10, 202415.0915.2514.8615.1615.163,457,269
Sep 9, 202415.0715.3114.9415.0715.073,153,025
Sep 6, 202415.6015.7715.1715.1815.184,101,768
Sep 5, 202415.7116.1815.6015.7715.774,805,417
Sep 4, 202415.2815.9515.2515.6515.654,609,101
Sep 3, 202415.1115.7114.9615.4915.494,251,943
Sep 2, 202415.8516.0715.1215.1415.145,939,194
Aug 30, 202415.3616.2815.3615.9315.938,247,598
Aug 29, 202414.9715.4914.9015.3815.384,662,990
Aug 28, 202415.0015.3314.9015.0415.043,070,472
Aug 27, 202415.2315.2314.9015.0015.003,865,670
Aug 26, 202415.0115.6614.8615.1515.155,683,609
Aug 23, 202414.9015.2014.7114.9714.975,433,816
Aug 22, 202414.9215.0514.8614.9614.964,207,919
Aug 21, 202414.8515.0114.7514.9514.953,788,966
Aug 20, 202415.0115.1914.7514.9214.925,639,910
Aug 19, 202415.3315.3815.0115.0515.054,035,633
Aug 16, 202415.8815.9415.2815.2815.285,836,481
Aug 15, 202415.6916.2515.4515.9015.905,386,210
Aug 14, 202416.1516.4215.7515.7615.763,646,069
Aug 13, 202416.1416.4415.7816.1916.195,174,840
Aug 12, 202416.3516.5615.9916.1016.104,352,630
Aug 9, 202416.7816.9116.2416.2716.275,255,186
Aug 8, 202417.2917.6316.7316.7716.775,920,312
Aug 7, 202416.8517.5716.5217.1117.117,150,471
Aug 6, 202416.3117.0516.3116.7916.796,518,865
Aug 5, 202416.4917.0216.0316.0516.055,678,383
Aug 2, 202416.7817.1216.5816.6216.624,197,445
Aug 1, 202417.0817.2916.8016.9316.934,995,952
Jul 31, 202416.3017.1616.0717.1417.146,938,403
Jul 30, 202415.9816.4115.9816.2716.273,853,033
Jul 29, 202416.1916.2015.7916.0316.033,430,457
Jul 26, 202416.1216.5416.0616.1816.185,118,494
Jul 25, 202415.4816.6215.4516.1516.157,120,702
Jul 24, 202416.1016.2615.5615.6015.605,223,825
Jul 23, 202416.7316.8616.1716.1716.174,723,088
Jul 22, 202416.7616.9916.5216.7016.705,124,025
Jul 19, 202416.3816.8416.1516.7016.705,554,406
Jul 18, 202416.2516.5515.8416.4516.456,082,249
Jul 17, 202416.5516.9016.4316.4716.476,339,882
Jul 16, 202416.3716.5516.1316.4416.445,321,221
Jul 15, 202417.0617.1616.2916.3516.355,591,870
Jul 12, 202417.1917.5917.0317.1017.106,114,712
Jul 11, 202416.9317.5616.8917.2217.227,273,593
Jul 10, 202416.4617.3616.1016.5616.568,293,238
Jul 9, 202416.8516.9716.2616.5216.528,954,710
Jul 8, 202417.6317.7016.7216.8516.855,998,187
Jul 5, 202417.7517.7517.7517.7517.75-
Jul 4, 202418.7218.8417.6817.7517.755,543,783
Jul 3, 2024 1.49:1 Stock Splits
Jul 3, 202419.0019.0818.5018.7218.723,954,562
Jul 2, 202419.3019.4618.7918.8918.894,463,402
Jul 1, 202418.9819.5018.7419.4119.414,227,132
Jun 28, 202419.0719.7318.9218.9918.994,265,239
Jun 27, 202419.7019.8119.2319.2319.233,092,243
Jun 26, 202418.9519.8218.6319.7819.785,892,838
Jun 25, 202418.9919.1518.5818.7618.763,986,424
Jun 24, 202420.0720.0718.7918.9318.936,766,665
Jun 21, 202420.5420.7920.0720.1320.134,606,369
Jun 20, 202421.1521.1720.4420.4420.444,068,608
Jun 19, 202421.8821.8821.0521.0721.074,018,845
Jun 18, 202421.4522.0321.4021.8121.813,214,576
Jun 17, 202421.5421.9821.0721.4621.463,896,302
Jun 14, 202421.9521.9520.9221.6221.627,450,579
Jun 13, 202421.6422.3621.4121.9521.955,390,262
Jun 12, 202421.5121.8721.4421.6321.634,803,764
Jun 11, 202421.4821.6920.9521.6121.613,334,889
Jun 7, 202421.3321.8021.2121.5121.514,084,492
Jun 6, 202422.0922.2820.8521.0021.005,190,905
Jun 5, 202422.3422.6821.9721.9821.983,755,175
Jun 4, 202422.9123.0522.0922.4522.455,330,767
Jun 3, 202423.6723.6822.7923.0523.053,792,282
May 31, 202423.8324.1323.6723.6723.673,400,145
May 30, 202424.1424.4223.6223.8923.893,559,241

Related Tickers

603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
15.66
-3.09%
 
688708.SS CHENGDU JIACHI ELECTRONIC TECH
57.74
+1.32%
 
300063.SZ TLOONG GROUP
8.04
-2.78%
 
6988.T Nitto Denko Corporation
2,645.50
-1.89%
 
4082.T Daiichi Kigenso Kagaku Kogyo Co., Ltd.
661.00
-0.30%
 
688146.SS Peric Special Gases Co., Ltd.
28.27
-0.32%
 
688548.SS Guangzhou Guanggang Gases & Energy Co.,Ltd.
9.98
-0.99%
 
600810.SS Shenma Industry Co.Ltd
9.42
-0.95%
 
603010.SS Zhejiang Wansheng Co., Ltd.
9.87
-1.60%
 
4088.T Air Water Inc.
2,019.00
+0.65%