Shenzhen - Delayed Quote CNY

Kale Environment Technology (Shanghai) Co., Ltd. (301070.SZ)

Compare
53.90 -3.31 (-5.79%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 56.53 57.60 53.54 53.90 53.90 2,279,800
Nov 13, 2024 58.35 58.89 55.77 57.21 57.21 3,318,600
Nov 12, 2024 54.91 59.80 53.77 58.49 58.49 6,367,003
Nov 11, 2024 56.05 57.52 53.30 54.88 54.88 4,399,755
Nov 8, 2024 49.19 57.50 49.19 55.60 55.60 6,796,798
Nov 7, 2024 48.49 49.41 47.77 48.81 48.81 2,118,748
Nov 6, 2024 49.82 50.33 48.00 49.12 49.12 2,008,659
Nov 5, 2024 48.88 51.60 47.90 49.63 49.63 2,605,648
Nov 4, 2024 46.24 48.81 45.80 48.53 48.53 2,033,238
Nov 1, 2024 49.99 50.17 46.66 46.81 46.81 2,688,748
Oct 31, 2024 50.42 51.88 48.80 50.28 50.28 3,378,084
Oct 30, 2024 53.96 53.96 45.00 50.42 50.42 4,722,651
Oct 29, 2024 55.00 57.77 54.13 54.39 54.39 6,486,593
Oct 28, 2024 52.50 53.47 50.27 53.29 53.29 3,113,649
Oct 25, 2024 52.74 53.90 50.00 53.19 53.19 3,593,746
Oct 24, 2024 54.16 54.16 51.10 51.73 51.73 2,508,901
Oct 23, 2024 53.40 56.68 51.08 53.98 53.98 3,578,352
Oct 22, 2024 56.00 56.50 51.99 53.03 53.03 3,435,053
Oct 21, 2024 55.21 58.20 54.30 56.30 56.30 4,187,352
Oct 18, 2024 53.89 56.80 53.01 55.20 55.20 4,627,561
Oct 17, 2024 53.85 57.50 53.50 54.22 54.22 4,223,200
Oct 16, 2024 53.00 54.26 51.68 53.35 53.35 3,292,800
Oct 15, 2024 50.50 58.96 50.10 54.00 54.00 6,945,532
Oct 14, 2024 48.00 51.37 46.23 50.50 50.50 5,783,672
Oct 11, 2024 58.21 61.38 47.68 48.80 48.80 9,023,112
Oct 10, 2024 60.11 64.42 58.00 59.60 59.60 7,185,100
Oct 9, 2024 62.00 66.67 56.28 59.82 59.82 8,785,873
Oct 8, 2024 61.00 62.66 55.22 62.66 62.66 7,071,792
Sep 30, 2024 45.07 52.22 45.07 52.22 52.22 3,726,639
Sep 27, 2024 41.10 44.00 40.03 43.52 43.52 2,480,000
Sep 26, 2024 39.68 41.19 39.40 41.03 41.03 1,785,000
Sep 25, 2024 40.30 41.41 39.60 40.07 40.07 1,598,800
Sep 24, 2024 39.31 41.57 39.28 40.49 40.49 1,650,000
Sep 23, 2024 38.41 39.69 37.60 39.15 39.15 1,013,400
Sep 20, 2024 37.69 39.20 37.56 38.87 38.87 859,900
Sep 19, 2024 37.29 38.50 36.62 37.98 37.98 656,800
Sep 18, 2024 37.50 37.80 36.53 37.29 37.29 471,400
Sep 13, 2024 38.70 38.86 37.30 37.56 37.56 459,800
Sep 12, 2024 38.21 38.97 38.10 38.53 38.53 560,300
Sep 11, 2024 38.15 39.34 38.12 38.50 38.50 493,400
Sep 10, 2024 38.53 39.14 38.30 38.90 38.90 649,600
Sep 9, 2024 38.91 40.00 38.00 38.71 38.71 1,362,900
Sep 6, 2024 37.17 39.38 36.80 39.00 39.00 1,343,700
Sep 5, 2024 38.54 38.82 37.37 37.86 37.86 1,287,000
Sep 4, 2024 39.07 39.44 37.55 38.82 38.82 1,989,100
Sep 3, 2024 36.70 41.61 36.55 40.00 40.00 2,760,800
Sep 2, 2024 35.36 38.00 34.80 37.07 37.07 1,379,000
Aug 30, 2024 34.75 37.06 34.75 35.60 35.60 725,580
Aug 29, 2024 34.38 35.18 33.54 34.96 34.96 633,180
Aug 28, 2024 34.74 35.35 34.30 34.47 34.47 414,900
Aug 27, 2024 35.71 36.01 34.70 34.83 34.83 515,200
Aug 26, 2024 36.55 37.00 35.71 36.12 36.12 574,800
Aug 23, 2024 35.59 37.57 35.03 36.83 36.83 886,300
Aug 22, 2024 36.69 37.48 35.80 35.92 35.92 659,100
Aug 21, 2024 36.48 37.87 36.21 36.68 36.68 923,500
Aug 20, 2024 38.30 39.87 36.10 36.62 36.62 1,395,400
Aug 19, 2024 39.00 39.50 37.33 38.29 38.29 1,339,200
Aug 16, 2024 35.48 38.29 35.48 38.09 38.09 1,474,633
Aug 15, 2024 35.73 36.26 34.73 35.76 35.76 833,300
Aug 14, 2024 36.79 36.97 35.06 35.13 35.13 775,991
Aug 13, 2024 35.75 36.59 35.42 35.88 35.88 689,300
Aug 12, 2024 37.83 37.88 35.38 35.99 35.99 1,373,200
Aug 9, 2024 37.99 38.88 37.16 38.31 38.31 1,581,829
Aug 8, 2024 38.60 39.27 37.21 37.30 37.30 1,655,022
Aug 7, 2024 41.01 41.01 37.60 39.37 39.37 2,218,222
Aug 6, 2024 42.24 43.97 38.86 40.10 40.10 3,113,600
Aug 5, 2024 42.91 44.55 41.51 42.10 42.10 2,165,522
Aug 2, 2024 43.13 43.30 40.90 42.17 42.17 1,973,780
Aug 1, 2024 39.50 44.00 39.10 43.13 43.13 3,810,733
Jul 31, 2024 39.00 40.90 36.49 40.79 40.79 2,981,573
Jul 30, 2024 41.02 43.43 39.68 39.76 39.76 4,157,740
Jul 29, 2024 36.20 43.79 35.19 43.79 43.79 4,622,221
Jul 26, 2024 34.71 36.54 34.71 36.49 36.49 693,200
Jul 25, 2024 36.21 36.21 34.49 34.71 34.71 560,600
Jul 24, 2024 37.16 37.82 35.88 36.50 36.50 580,400
Jul 23, 2024 39.20 39.45 37.80 37.80 37.80 403,000
Jul 22, 2024 39.05 40.08 38.65 39.20 39.20 206,200
Jul 19, 2024 39.69 39.99 38.36 39.52 39.52 454,400
Jul 18, 2024 39.01 40.22 38.22 39.69 39.69 366,100
Jul 17, 2024 40.52 40.56 38.69 39.28 39.28 697,500
Jul 16, 2024 37.77 41.45 37.38 40.48 40.48 1,544,660
Jul 15, 2024 35.12 38.50 34.99 38.40 38.40 1,137,400
Jul 12, 2024 37.69 38.47 35.08 35.30 35.30 996,700
Jul 11, 2024 38.38 39.15 37.66 37.92 37.92 443,400
Jul 10, 2024 0.40 Dividend
Jul 10, 2024 38.18 39.90 37.83 38.37 38.37 293,857
Jul 9, 2024 38.13 38.88 37.66 38.51 38.11 217,400
Jul 8, 2024 37.99 39.47 37.64 38.50 38.10 283,300
Jul 5, 2024 40.00 40.78 37.40 39.03 38.62 405,520
Jul 4, 2024 40.19 40.45 38.45 38.54 38.14 377,500
Jul 3, 2024 40.25 41.16 39.38 39.99 39.57 396,000
Jul 2, 2024 41.47 42.30 40.67 41.20 40.77 247,600
Jul 1, 2024 42.53 42.53 40.65 41.48 41.05 529,100
Jun 28, 2024 42.63 44.28 41.33 42.11 41.67 458,200
Jun 27, 2024 43.99 45.01 42.98 43.50 43.05 476,232
Jun 26, 2024 42.26 44.10 41.72 44.00 43.54 596,300
Jun 25, 2024 44.00 44.00 42.08 42.64 42.20 583,800
Jun 24, 2024 43.16 46.25 43.02 43.21 42.76 1,909,900
Jun 21, 2024 41.66 43.80 41.16 43.16 42.71 903,100
Jun 20, 2024 41.00 43.50 40.70 41.87 41.44 1,070,300
Jun 19, 2024 40.92 41.77 39.82 40.69 40.27 647,157
Jun 18, 2024 41.31 42.86 40.51 40.93 40.50 895,900
Jun 17, 2024 41.99 44.88 40.44 41.39 40.96 1,222,700
Jun 14, 2024 43.52 43.55 41.03 41.13 40.70 1,236,376
Jun 13, 2024 43.38 45.83 42.28 44.40 43.94 1,468,034
Jun 12, 2024 40.63 42.66 40.10 41.67 41.24 758,326
Jun 11, 2024 40.31 41.27 39.23 40.51 40.09 499,000
Jun 7, 2024 41.00 41.66 39.90 40.93 40.50 680,700
Jun 6, 2024 44.24 44.89 40.80 40.93 40.50 1,261,100
Jun 5, 2024 45.72 45.73 42.42 44.20 43.74 1,291,500
Jun 4, 2024 47.68 48.28 45.50 45.53 45.06 731,700
Jun 3, 2024 47.57 48.17 46.45 47.57 47.08 787,200
May 31, 2024 46.46 47.59 45.53 47.20 46.71 654,240
May 30, 2024 47.34 47.60 46.00 46.46 45.98 639,800
May 29, 2024 46.93 48.90 45.50 46.63 46.15 1,155,339
May 28, 2024 46.14 47.68 45.05 47.50 47.01 943,540
May 27, 2024 44.57 46.33 42.82 46.15 45.67 1,410,308
May 24, 2024 43.42 45.19 42.82 43.76 43.31 1,020,357
May 23, 2024 44.35 44.36 42.13 43.52 43.07 1,602,640
May 22, 2024 44.40 48.04 43.72 44.35 43.89 2,289,840
May 21, 2024 43.51 45.20 42.50 44.25 43.79 1,322,950
May 20, 2024 41.30 44.00 40.89 43.99 43.53 1,455,911
May 17, 2024 38.55 41.45 38.20 41.15 40.72 1,776,526
May 16, 2024 37.23 38.78 36.66 38.55 38.15 1,126,128
May 15, 2024 37.18 37.66 36.20 37.25 36.86 995,572
May 14, 2024 33.92 38.56 33.92 37.55 37.16 1,893,272
May 13, 2024 34.34 34.76 33.32 34.19 33.83 609,000
May 10, 2024 35.07 35.42 34.22 34.83 34.47 372,196
May 9, 2024 35.14 36.00 34.92 35.00 34.64 465,700
May 8, 2024 35.51 35.88 34.77 35.00 34.64 526,700
May 7, 2024 36.46 36.98 35.50 36.20 35.82 495,996
May 6, 2024 37.46 37.60 35.73 36.51 36.13 472,276
Apr 30, 2024 36.02 36.30 35.11 35.68 35.31 590,900
Apr 29, 2024 33.84 36.65 33.40 35.97 35.60 1,476,100
Apr 26, 2024 33.43 34.34 32.66 33.91 33.56 663,700
Apr 25, 2024 33.72 34.79 33.28 33.47 33.12 594,806
Apr 24, 2024 33.28 34.45 32.50 33.78 33.43 844,317
Apr 23, 2024 31.10 34.00 30.89 33.28 32.93 1,338,300
Apr 22, 2024 31.87 32.20 29.09 30.88 30.56 1,004,567
Apr 19, 2024 33.32 33.95 31.98 32.20 31.87 858,800
Apr 18, 2024 33.00 34.60 30.95 33.76 33.41 1,947,935
Apr 17, 2024 26.60 31.48 26.60 31.48 31.15 1,801,800
Apr 16, 2024 31.14 31.14 26.00 26.23 25.96 2,317,000
Apr 15, 2024 33.52 34.09 29.93 31.02 30.70 1,031,957
Apr 12, 2024 33.23 34.69 33.01 33.99 33.64 684,900
Apr 11, 2024 33.24 33.86 32.18 33.23 32.88 355,188
Apr 10, 2024 34.56 34.56 32.69 33.26 32.91 461,300
Apr 9, 2024 33.52 34.95 33.52 34.29 33.93 393,600
Apr 8, 2024 35.14 35.19 33.82 34.00 33.65 598,476
Apr 3, 2024 35.80 35.80 34.30 35.14 34.78 606,500
Apr 2, 2024 35.90 36.57 35.29 35.77 35.40 781,988
Apr 1, 2024 35.10 35.79 34.65 35.61 35.24 728,957
Mar 29, 2024 35.48 36.10 34.16 35.13 34.77 438,200
Mar 28, 2024 34.90 36.29 34.12 35.49 35.12 1,335,100
Mar 27, 2024 37.50 37.50 34.80 34.94 34.58 1,361,557
Mar 26, 2024 37.81 38.74 36.26 37.50 37.11 1,614,500
Mar 25, 2024 35.82 41.50 35.80 37.51 37.12 3,291,469
Mar 22, 2024 34.28 36.88 33.74 35.96 35.59 1,794,676
Mar 21, 2024 33.53 34.79 32.39 34.39 34.03 1,714,235
Mar 20, 2024 32.08 33.75 32.00 33.50 33.15 1,607,601
Mar 19, 2024 32.24 32.93 31.97 32.20 31.87 1,357,450
Mar 18, 2024 30.51 32.86 30.50 32.25 31.92 2,472,699
Mar 15, 2024 30.33 30.81 30.07 30.59 30.27 988,509
Mar 14, 2024 31.59 31.81 29.89 30.49 30.17 1,785,071
Mar 13, 2024 31.10 31.96 30.84 31.90 31.57 1,094,601
Mar 12, 2024 31.35 31.76 30.65 31.22 30.90 1,309,551
Mar 11, 2024 29.80 32.48 29.47 31.44 31.11 1,701,451
Mar 8, 2024 30.05 30.05 29.10 29.88 29.57 700,580
Mar 7, 2024 30.40 31.28 29.20 29.65 29.34 790,000
Mar 6, 2024 29.24 30.99 29.02 30.13 29.82 1,276,939
Mar 5, 2024 31.41 31.41 28.70 29.32 29.02 2,100,600
Mar 4, 2024 31.90 31.90 30.00 31.40 31.07 1,033,599
Mar 1, 2024 30.77 31.71 30.39 31.18 30.86 954,700
Feb 29, 2024 27.87 30.89 27.60 30.75 30.43 1,787,500
Feb 28, 2024 31.70 33.34 27.70 28.19 27.90 2,217,100
Feb 27, 2024 30.47 31.88 29.70 31.72 31.39 1,326,433
Feb 26, 2024 31.00 31.60 30.01 30.47 30.15 2,420,500
Feb 23, 2024 28.12 32.71 27.80 31.46 31.13 1,551,400
Feb 22, 2024 27.60 28.20 27.00 28.11 27.82 1,101,600
Feb 21, 2024 26.03 28.40 25.62 27.60 27.31 1,334,100
Feb 20, 2024 25.09 26.79 24.67 26.27 26.00 1,494,100
Feb 19, 2024 24.00 26.01 24.00 25.01 24.75 2,486,584
Feb 8, 2024 19.79 23.69 19.20 23.25 23.01 2,164,600
Feb 7, 2024 21.35 21.57 18.60 19.98 19.77 2,686,100
Feb 6, 2024 21.82 22.30 18.09 21.33 21.11 2,448,100
Feb 5, 2024 26.93 27.50 21.76 22.40 22.17 2,552,099
Feb 2, 2024 29.67 30.15 26.22 27.20 26.92 1,343,109
Feb 1, 2024 30.39 30.39 28.68 29.58 29.27 751,600
Jan 31, 2024 31.86 32.55 29.78 29.96 29.65 769,449
Jan 30, 2024 32.55 33.38 31.60 31.70 31.37 911,900
Jan 29, 2024 34.33 35.11 32.72 32.91 32.57 899,800
Jan 26, 2024 35.00 35.36 34.11 34.31 33.95 515,900
Jan 25, 2024 34.01 34.99 33.51 34.85 34.49 736,860
Jan 24, 2024 34.17 34.74 32.70 33.87 33.52 805,611
Jan 23, 2024 35.40 35.47 33.90 34.12 33.77 734,530
Jan 22, 2024 37.19 37.84 34.73 35.22 34.85 763,500
Jan 19, 2024 39.48 39.48 37.21 37.29 36.90 583,100
Jan 18, 2024 38.62 39.03 37.36 38.52 38.12 809,500
Jan 17, 2024 39.87 40.18 38.41 38.43 38.03 446,100
Jan 16, 2024 39.81 40.67 39.12 40.00 39.58 677,100
Jan 15, 2024 39.50 39.50 39.50 39.50 39.09 -
Jan 12, 2024 40.27 40.51 39.20 39.50 39.09 926,304
Jan 11, 2024 39.21 39.78 38.59 39.48 39.07 1,233,300
Jan 10, 2024 40.91 41.00 38.68 38.87 38.47 1,351,700
Jan 9, 2024 40.90 41.80 40.29 40.91 40.49 718,800
Jan 8, 2024 40.83 41.58 40.20 40.32 39.90 591,100
Jan 5, 2024 41.78 42.22 40.50 40.80 40.38 740,800
Jan 4, 2024 41.27 42.20 40.74 41.78 41.35 1,237,000
Jan 3, 2024 42.38 42.38 40.79 41.26 40.83 895,000
Jan 2, 2024 44.80 45.00 41.00 42.37 41.93 1,665,900
Dec 29, 2023 43.66 45.45 43.25 44.86 44.39 1,280,000
Dec 28, 2023 41.80 44.08 41.20 43.66 43.21 1,204,900
Dec 27, 2023 41.41 42.30 40.70 41.97 41.53 604,000
Dec 26, 2023 42.48 42.48 40.96 41.00 40.57 616,268
Dec 25, 2023 42.39 42.40 41.50 42.26 41.82 794,200
Dec 22, 2023 43.34 44.09 41.45 41.87 41.44 947,200
Dec 21, 2023 42.00 43.42 41.40 43.27 42.82 905,500
Dec 20, 2023 42.60 43.06 42.01 42.17 41.73 550,500
Dec 19, 2023 42.51 43.60 41.92 42.47 42.03 940,111
Dec 18, 2023 43.00 43.51 41.18 42.51 42.07 1,376,400
Dec 15, 2023 43.21 43.64 41.90 42.47 42.03 930,653
Dec 14, 2023 43.67 44.22 43.05 43.10 42.65 674,397
Dec 13, 2023 43.61 43.85 42.90 43.67 43.22 710,100
Dec 12, 2023 43.40 43.85 43.00 43.65 43.20 469,400
Dec 11, 2023 43.40 44.19 43.12 43.36 42.91 651,611
Dec 8, 2023 44.15 44.49 43.13 43.38 42.93 558,300
Dec 7, 2023 44.75 44.80 43.87 44.20 43.74 577,700
Dec 6, 2023 44.20 45.25 43.09 44.73 44.27 795,000
Dec 5, 2023 44.72 45.13 43.81 44.11 43.65 758,900
Dec 4, 2023 46.00 46.00 44.01 44.75 44.29 1,129,097
Dec 1, 2023 45.77 45.78 43.09 44.30 43.84 1,256,200
Nov 30, 2023 37.17 46.50 37.17 45.36 44.89 1,231,199
Nov 29, 2023 46.48 46.79 45.70 46.01 45.53 612,500
Nov 28, 2023 45.21 46.81 44.58 46.10 45.62 1,269,900
Nov 27, 2023 44.96 45.69 44.55 44.89 44.42 1,270,900
Nov 24, 2023 45.91 46.42 44.88 45.21 44.74 943,600
Nov 23, 2023 46.28 46.76 45.75 45.97 45.49 715,297
Nov 22, 2023 48.37 48.81 46.20 46.21 45.73 851,096
Nov 21, 2023 48.98 48.99 47.55 47.88 47.38 660,900
Nov 20, 2023 48.74 48.76 47.30 48.68 48.17 949,300
Nov 17, 2023 48.28 48.75 47.79 48.30 47.80 684,700
Nov 16, 2023 49.52 50.31 48.00 48.28 47.78 1,199,900
Nov 15, 2023 48.61 50.86 48.13 49.53 49.02 1,245,200
Nov 14, 2023 48.27 48.99 47.40 48.09 47.59 1,169,797