Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Beijing Kingee Culture Development Co., Ltd. (002721.SZ)

2.6700
+0.0300
+(1.14%)
At close: April 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.64002.68002.63002.67002.670017,515,300
Apr 29, 20252.67002.67002.57002.64002.640026,450,000
Apr 28, 20252.68002.73002.66002.70002.700027,946,500
Apr 25, 20252.69002.72002.68002.69002.690019,404,044
Apr 24, 20252.66002.71002.65002.69002.690018,761,815
Apr 23, 20252.67002.69002.64002.65002.650023,132,600
Apr 22, 20252.66002.71002.65002.66002.660023,415,100
Apr 21, 20252.69002.74002.67002.68002.680024,257,478
Apr 18, 20252.58002.71002.57002.69002.690033,138,000
Apr 17, 20252.51002.63002.50002.59002.590027,935,244
Apr 16, 20252.54002.56002.49002.51002.510019,983,300
Apr 15, 20252.54002.57002.52002.55002.550019,353,000
Apr 14, 20252.47002.54002.47002.53002.530017,298,300
Apr 11, 20252.45002.50002.45002.47002.470019,170,500
Apr 10, 20252.43002.48002.41002.44002.440023,836,779
Apr 9, 20252.36002.42002.26002.41002.410034,762,615
Apr 8, 20252.40002.46002.38002.38002.380038,002,000
Apr 7, 20252.50002.53002.50002.50002.500015,561,100
Apr 3, 20252.61002.64002.60002.63002.630014,977,236
Apr 2, 20252.61002.64002.59002.64002.640016,389,752
Apr 1, 20252.60002.63002.59002.61002.610013,205,900
Mar 31, 20252.60002.63002.58002.61002.610022,731,352
Mar 28, 20252.59002.61002.58002.59002.590018,903,744
Mar 27, 20252.62002.62002.58002.60002.600019,300,350
Mar 26, 20252.59002.64002.58002.62002.620021,068,901
Mar 25, 20252.57002.60002.56002.59002.590020,571,100
Mar 24, 20252.64002.65002.54002.58002.580038,240,000
Mar 21, 20252.71002.73002.64002.66002.660036,266,600
Mar 20, 20252.73002.75002.70002.72002.720028,733,000
Mar 19, 20252.69002.77002.67002.73002.730040,973,674
Mar 18, 20252.71002.74002.68002.69002.690028,585,947
Mar 17, 20252.66002.73002.65002.71002.710034,878,200
Mar 14, 20252.67002.70002.62002.66002.660042,059,278
Mar 13, 20252.61002.73002.60002.67002.670070,492,706
Mar 12, 20252.61002.64002.58002.60002.600066,839,844
Mar 11, 20252.86002.86002.59002.64002.6400130,217,544
Mar 10, 20252.66002.73002.66002.72002.720029,080,700
Mar 7, 20252.63002.67002.63002.66002.660018,059,900
Mar 6, 20252.63002.68002.63002.64002.640024,391,900
Mar 5, 20252.59002.67002.56002.65002.650032,636,000
Mar 4, 20252.56002.62002.55002.59002.590020,030,500
Mar 3, 20252.53002.59002.53002.57002.570025,611,840
Feb 28, 20252.55002.58002.51002.52002.520025,450,300
Feb 27, 20252.50002.59002.50002.56002.560032,492,336
Feb 26, 20252.48002.51002.48002.49002.490016,491,000
Feb 25, 20252.50002.51002.49002.49002.490019,790,600
Feb 24, 20252.49002.53002.49002.51002.510017,405,044
Feb 21, 20252.55002.55002.48002.51002.510032,543,800
Feb 20, 20252.54002.56002.54002.55002.550016,225,600
Feb 19, 20252.55002.58002.53002.55002.550022,731,500
Feb 18, 20252.56002.62002.54002.56002.560025,189,500
Feb 17, 20252.52002.63002.51002.57002.570029,978,500
Feb 14, 20252.54002.55002.52002.53002.530015,489,400
Feb 13, 20252.56002.58002.54002.55002.550019,374,300
Feb 12, 20252.60002.60002.54002.56002.560032,455,200
Feb 11, 20252.54002.66002.51002.63002.630046,460,774
Feb 10, 20252.54002.56002.52002.53002.530027,011,274
Feb 7, 20252.54002.57002.51002.53002.530023,486,674
Feb 6, 20252.53002.55002.51002.54002.540017,986,400
Feb 5, 20252.52002.56002.51002.54002.540019,803,100
Jan 27, 20252.51002.53002.48002.50002.500015,542,257
Jan 24, 20252.40002.46002.40002.46002.460012,050,100
Jan 23, 20252.44002.47002.42002.42002.420017,530,500
Jan 22, 20252.40002.45002.39002.42002.420012,549,900
Jan 21, 20252.48002.49002.41002.41002.410018,860,100
Jan 20, 20252.51002.52002.48002.48002.480014,262,000
Jan 17, 20252.49002.53002.47002.51002.510015,623,600
Jan 16, 20252.51002.52002.48002.50002.500019,919,100
Jan 15, 20252.51002.54002.48002.51002.510018,251,614
Jan 14, 20252.43002.53002.42002.50002.500025,465,200
Jan 13, 20252.35002.47002.31002.43002.430023,928,914
Jan 10, 20252.42002.46002.37002.38002.380022,625,300
Jan 9, 20252.43002.47002.41002.43002.430014,927,200
Jan 8, 20252.47002.47002.38002.45002.450025,033,000
Jan 7, 20252.43002.49002.41002.48002.480024,481,600
Jan 6, 20252.46002.54002.39002.43002.430038,963,500
Jan 3, 20252.62002.64002.50002.50002.500047,430,100
Jan 2, 20252.67002.72002.60002.63002.630038,582,569
Dec 31, 20242.72002.77002.67002.68002.680035,955,245
Dec 30, 20242.72002.76002.68002.71002.710025,962,500
Dec 27, 20242.81002.82002.74002.77002.770041,687,400
Dec 26, 20242.67002.81002.67002.81002.810042,790,000
Dec 25, 20242.74002.75002.62002.69002.690044,188,652
Dec 24, 20242.75002.78002.71002.75002.750040,070,736
Dec 23, 20242.82002.90002.70002.74002.740072,328,668
Dec 20, 20242.77002.87002.75002.84002.840061,704,624
Dec 19, 20242.69002.76002.68002.74002.740047,447,314
Dec 18, 20242.66002.76002.60002.71002.710056,483,332
Dec 17, 20242.69002.75002.63002.67002.670063,314,004
Dec 16, 20242.58002.72002.58002.68002.680057,851,384
Dec 13, 20242.61002.61002.55002.59002.590036,441,414
Dec 12, 20242.56002.65002.55002.62002.620056,586,091
Dec 11, 20242.52002.56002.51002.55002.550038,301,646
Dec 10, 20242.61002.64002.52002.53002.530049,671,579
Dec 9, 20242.58002.59002.52002.56002.560056,007,714
Dec 6, 20242.50002.59002.48002.55002.550054,870,552
Dec 5, 20242.41002.53002.40002.53002.530056,298,000
Dec 4, 20242.55002.56002.42002.42002.420056,153,103
Dec 3, 20242.54002.59002.52002.55002.550042,221,103
Dec 2, 20242.56002.61002.53002.57002.570062,461,589
Nov 29, 20242.44002.55002.43002.55002.550067,053,345
Nov 28, 20242.37002.45002.36002.43002.430050,524,800
Nov 27, 20242.34002.38002.30002.38002.380052,926,736
Nov 26, 20242.38002.40002.31002.35002.350078,534,633
Nov 25, 20242.43002.45002.43002.43002.430027,792,600
Nov 22, 20242.68002.68002.56002.56002.560045,833,914
Nov 21, 20242.77002.78002.65002.69002.690020,871,648
Nov 20, 20242.72002.76002.70002.75002.750017,712,900
Nov 19, 20242.73002.76002.65002.72002.720019,757,000
Nov 18, 20242.83002.86002.69002.71002.710032,672,352
Nov 15, 20242.84002.90002.81002.82002.820057,417,496
Nov 14, 20243.10003.10002.96002.96002.960046,951,000
Nov 13, 20243.36003.36003.06003.12003.120091,928,297
Nov 12, 20243.18003.27003.15003.20003.200022,173,246
Nov 11, 20243.20003.28003.11003.15003.150044,687,800
Nov 8, 20243.00003.13002.98003.13003.130047,593,548
Nov 7, 20242.82002.98002.79002.98002.980037,269,983
Nov 6, 20242.96002.99002.80002.84002.840049,850,533
Nov 5, 20243.03003.08002.94002.94002.940042,542,197
Nov 4, 20243.13003.20003.01003.02003.020028,107,225
Nov 1, 20243.24003.27003.09003.13003.130036,653,804
Oct 31, 20243.21003.31003.19003.25003.250030,481,600
Oct 30, 20243.32003.33003.12003.22003.220027,317,700
Oct 29, 20243.14003.28003.14003.22003.220030,964,778
Oct 28, 20243.07003.20003.07003.13003.130030,037,942
Oct 25, 20243.01003.10003.00003.05003.050020,563,500
Oct 24, 20243.03003.06002.98003.01003.010012,803,006
Oct 23, 20243.00003.07002.99003.01003.010012,847,400
Oct 22, 20243.00003.06002.95003.00003.000012,526,448
Oct 21, 20243.11003.16002.97003.00003.000025,925,000
Oct 18, 20243.00003.18002.99003.13003.130029,540,771
Oct 17, 20243.22003.24002.95003.04003.040044,939,050
Oct 16, 20242.94003.09002.94003.09003.090020,264,639
Oct 15, 20242.88002.99002.84002.94002.940018,450,094
Oct 14, 20242.82002.88002.82002.85002.850012,732,800
Oct 11, 20242.80002.92002.79002.84002.840026,085,500
Oct 10, 20242.66002.79002.64002.79002.790025,522,727
Oct 9, 20242.58002.72002.51002.66002.660022,951,488
Oct 8, 20242.82002.82002.56002.61002.610042,770,303
Sep 30, 20242.65002.72002.63002.69002.690036,331,703
Sep 27, 20242.49002.59002.47002.59002.590023,037,774
Sep 26, 20242.45002.49002.44002.47002.47007,178,900
Sep 25, 20242.47002.53002.45002.46002.46007,526,500
Sep 24, 20242.45002.50002.41002.47002.47004,197,971
Sep 23, 20242.49002.52002.42002.46002.46003,026,971
Sep 20, 20242.41002.51002.41002.50002.50003,643,600
Sep 19, 20242.45002.51002.41002.42002.42002,940,700
Sep 18, 20242.49002.53002.39002.43002.43003,253,803
Sep 13, 20242.50002.54002.47002.49002.49003,713,300
Sep 12, 20242.41002.47002.39002.46002.46004,457,030
Sep 11, 20242.49002.54002.39002.41002.41005,517,700
Sep 10, 20242.45002.58002.45002.50002.50005,168,705
Sep 9, 20242.49002.49002.41002.47002.47005,411,900
Sep 6, 20242.45002.57002.43002.51002.510011,134,900
Sep 5, 20242.31002.46002.31002.45002.450014,596,105
Sep 4, 20242.22002.35002.20002.34002.340011,996,130
Sep 3, 20242.18002.27002.17002.24002.24007,324,300
Sep 2, 20242.31002.33002.23002.25002.250014,443,001
Aug 30, 20242.12002.22002.12002.22002.22006,898,102
Aug 29, 20242.12002.12002.08002.11002.11002,656,300
Aug 28, 20242.08002.13002.08002.10002.10003,894,500
Aug 27, 20242.09002.10002.06002.08002.08002,672,500
Aug 26, 20242.06002.10002.05002.09002.09002,597,100
Aug 23, 20242.07002.08002.04002.06002.06002,476,600
Aug 22, 20242.08002.11002.04002.09002.09004,865,700
Aug 21, 20242.12002.13002.08002.09002.09003,317,200
Aug 20, 20242.14002.15002.12002.13002.13002,688,500
Aug 19, 20242.13002.15002.12002.14002.14002,090,500
Aug 16, 20242.14002.15002.13002.13002.13001,986,200
Aug 15, 20242.12002.15002.12002.14002.14002,088,900
Aug 14, 20242.13002.14002.12002.13002.13001,628,300
Aug 13, 20242.12002.15002.12002.14002.14002,955,305
Aug 12, 20242.12002.14002.11002.13002.13002,723,000
Aug 9, 20242.18002.18002.13002.14002.14004,667,600
Aug 8, 20242.14002.20002.13002.18002.18004,520,900
Aug 7, 20242.15002.17002.13002.14002.14002,579,500
Aug 6, 20242.13002.15002.12002.15002.15003,287,300
Aug 5, 20242.20002.20002.12002.13002.13004,599,600
Aug 2, 20242.20002.21002.15002.18002.18004,080,800
Aug 1, 20242.21002.22002.19002.21002.21002,348,403
Jul 31, 20242.18002.23002.18002.22002.22003,419,003
Jul 30, 20242.21002.22002.19002.20002.20002,347,400
Jul 29, 20242.16002.24002.14002.22002.22004,354,973
Jul 26, 20242.15002.17002.14002.16002.16002,478,374
Jul 25, 20242.14002.16002.12002.15002.15002,773,500
Jul 24, 20242.20002.21002.11002.15002.15006,375,600
Jul 23, 20242.20002.24002.20002.21002.21002,473,603
Jul 22, 20242.22002.22002.19002.20002.20002,750,403
Jul 19, 20242.24002.25002.21002.23002.23002,750,800
Jul 18, 20242.24002.26002.21002.24002.24003,284,101
Jul 17, 20242.26002.29002.24002.25002.25003,315,400
Jul 16, 20242.22002.27002.22002.24002.24001,963,900
Jul 15, 20242.30002.31002.24002.26002.26002,429,000
Jul 12, 20242.30002.34002.29002.32002.32002,363,200
Jul 11, 20242.26002.31002.25002.29002.29003,796,300
Jul 10, 20242.23002.28002.23002.25002.25002,914,500
Jul 9, 20242.21002.26002.19002.23002.23003,903,900
Jul 8, 20242.27002.28002.21002.23002.23003,083,400
Jul 5, 20242.23002.29002.18002.28002.28004,263,875
Jul 4, 20242.27002.29002.19002.21002.21003,625,000
Jul 3, 20242.30002.35002.27002.27002.27003,670,100
Jul 2, 20242.28002.31002.26002.29002.29002,419,100
Jul 1, 20242.27002.30002.25002.28002.28003,105,000
Jun 28, 20242.27002.30002.25002.27002.27001,771,300
Jun 27, 20242.28002.31002.24002.27002.27002,997,700
Jun 26, 20242.21002.28002.17002.28002.28003,775,121
Jun 25, 20242.28002.30002.19002.21002.21005,967,108
Jun 24, 20242.37002.41002.26002.28002.28007,640,821
Jun 21, 20242.26002.37002.22002.37002.37007,766,621
Jun 20, 20242.37002.37002.26002.26002.26009,429,660
Jun 19, 20242.34002.41002.34002.38002.38003,607,100
Jun 18, 20242.39002.39002.32002.35002.35004,531,000
Jun 17, 20242.49002.49002.37002.38002.38008,863,000
Jun 14, 20242.44002.51002.38002.49002.49005,482,425
Jun 13, 20242.57002.59002.44002.45002.450010,862,000
Jun 12, 20242.70002.70002.54002.57002.570014,712,500
Jun 11, 20242.63002.63002.63002.63002.6300-
Jun 7, 20242.58002.65002.57002.63002.63007,132,400
Jun 6, 20242.56002.70002.56002.56002.560014,217,100
Jun 5, 20242.68002.70002.63002.69002.69003,796,600
Jun 4, 20242.70002.70002.55002.67002.67006,077,000
Jun 3, 20242.77002.79002.66002.66002.66009,337,400
May 31, 20242.79002.85002.76002.80002.80006,281,100
May 30, 20242.78002.78002.74002.76002.76005,132,500
May 29, 20242.74002.78002.74002.77002.77005,679,500
May 28, 20242.71002.80002.67002.74002.74006,137,200
May 27, 20242.70002.79002.64002.71002.71007,637,900
May 24, 20242.81002.83002.67002.72002.720015,753,800
May 23, 20242.73002.86002.70002.81002.810015,077,500
May 22, 20242.75002.77002.70002.72002.72004,693,966
May 21, 20242.78002.82002.72002.73002.73005,628,300
May 20, 20242.76002.86002.76002.80002.80007,285,500
May 17, 20242.78002.83002.75002.76002.76006,922,500
May 16, 20242.76002.84002.70002.83002.830014,196,300
May 15, 20242.69002.79002.68002.78002.780010,602,300
May 14, 20242.53002.66002.53002.66002.66007,258,700
May 13, 20242.57002.60002.53002.53002.53005,761,900
May 10, 20242.60002.63002.56002.56002.56004,592,900
May 9, 20242.58002.61002.54002.60002.60005,734,537
May 8, 20242.61002.67002.59002.62002.62005,552,700
May 7, 20242.64002.68002.53002.61002.610012,168,003
May 6, 20242.76002.79002.65002.65002.650015,539,600
Apr 30, 20242.85002.88002.79002.79002.79005,767,200