Shenzhen - Delayed Quote CNY

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

64.40

-2.00

(-3.01%)

At close: 3:04:55 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	55.80	70.22	64.08	64.40	64.40	4,396,484
May 22, 2025	60.00	69.88	60.00	66.40	66.40	5,420,662
May 21, 2025	65.38	66.81	61.11	61.37	61.37	3,485,320
May 20, 2025	60.76	63.46	57.45	62.00	62.00	3,961,338
May 19, 2025	57.20	61.38	57.11	60.07	60.07	3,646,400
May 16, 2025	55.80	56.98	55.80	56.53	56.53	433,500
May 15, 2025	57.00	57.80	56.14	56.28	56.28	635,200
May 14, 2025	57.83	57.83	56.84	57.50	57.50	958,800
May 13, 2025	59.20	61.00	57.41	57.64	57.64	1,054,200
May 12, 2025	57.71	58.80	57.28	57.80	57.80	1,005,000
May 9, 2025	59.20	59.21	57.45	57.65	57.65	1,324,800
May 8, 2025	56.00	60.37	55.95	59.40	59.40	3,342,800
May 7, 2025	56.34	58.38	55.05	55.97	55.97	2,344,809
May 6, 2025	56.30	57.17	54.40	56.00	56.00	1,479,900
Apr 30, 2025	54.81	55.85	54.34	55.28	55.28	886,200
Apr 29, 2025	52.19	56.35	51.88	54.69	54.69	1,567,909
Apr 28, 2025	53.60	54.90	51.88	52.20	52.20	689,600
Apr 25, 2025	52.90	53.80	52.43	53.00	53.00	456,100
Apr 24, 2025	54.28	54.28	52.01	52.90	52.90	805,400
Apr 23, 2025	54.50	54.78	52.50	54.24	54.24	1,057,950
Apr 22, 2025	55.44	55.45	53.66	53.72	53.72	848,600
Apr 21, 2025	53.36	55.50	52.80	55.45	55.45	1,080,900
Apr 18, 2025	54.11	55.04	52.85	53.36	53.36	767,400
Apr 17, 2025	54.83	55.55	54.37	54.51	54.51	861,600
Apr 16, 2025	56.60	56.74	54.26	54.83	54.83	1,146,200
Apr 15, 2025	57.10	58.20	55.85	56.63	56.63	1,297,500
Apr 14, 2025	57.60	59.90	55.68	57.09	57.09	2,281,400
Apr 11, 2025	53.53	58.50	53.10	57.67	57.67	2,648,000
Apr 10, 2025	55.00	56.18	53.81	53.99	53.99	1,358,100
Apr 9, 2025	49.00	54.75	47.09	54.30	54.30	1,895,772
Apr 8, 2025	48.60	51.10	48.30	49.94	49.94	1,344,500
Apr 7, 2025	52.85	53.48	45.86	49.21	49.21	1,921,020
Apr 3, 2025	52.27	56.50	52.27	55.48	55.48	2,638,420
Apr 2, 2025	50.71	53.50	50.71	53.00	53.00	1,203,700
Apr 1, 2025	50.09	51.98	50.05	51.16	51.16	653,500
Mar 31, 2025	50.49	50.74	49.16	50.09	50.09	702,400
Mar 28, 2025	51.56	52.46	50.58	50.65	50.65	700,600
Mar 27, 2025	51.99	52.70	51.39	51.58	51.58	1,026,200
Mar 26, 2025	51.67	52.26	50.80	51.94	51.94	871,900
Mar 25, 2025	52.23	52.74	51.05	51.67	51.67	940,300
Mar 24, 2025	53.39	53.39	50.80	52.22	52.22	1,196,754
Mar 21, 2025	54.55	55.25	52.80	52.91	52.91	1,685,862
Mar 20, 2025	53.87	55.48	53.31	54.91	54.91	1,515,300
Mar 19, 2025	54.04	54.47	53.34	54.06	54.06	1,155,900
Mar 18, 2025	53.49	54.29	53.21	54.02	54.02	1,177,000
Mar 17, 2025	53.80	54.17	53.10	53.30	53.30	846,000
Mar 14, 2025	55.04	55.85	52.18	54.17	54.17	2,353,400
Mar 13, 2025	54.13	56.70	53.40	55.66	55.66	2,474,700
Mar 12, 2025	54.05	56.20	54.02	54.51	54.51	1,545,000
Mar 11, 2025	53.24	53.95	52.45	53.87	53.87	855,800
Mar 10, 2025	54.34	55.49	53.35	54.00	54.00	977,800
Mar 7, 2025	56.00	56.00	53.60	54.15	54.15	1,546,700
Mar 6, 2025	53.50	56.43	53.46	55.47	55.47	2,234,400
Mar 5, 2025	53.19	53.52	51.88	52.99	52.99	1,664,100
Mar 4, 2025	52.01	53.79	51.62	53.19	53.19	1,249,100
Mar 3, 2025	53.84	54.69	51.80	52.66	52.66	2,017,200
Feb 28, 2025	58.58	58.78	52.25	53.10	53.10	3,201,100
Feb 27, 2025	57.50	59.69	54.80	59.39	59.39	3,909,654
Feb 26, 2025	58.70	59.15	56.60	58.32	58.32	2,540,900
Feb 25, 2025	58.78	59.77	57.70	58.10	58.10	2,420,900
Feb 24, 2025	61.95	62.44	59.21	60.77	60.77	2,972,072
Feb 21, 2025	64.59	66.51	60.99	63.39	63.39	5,216,900
Feb 20, 2025	62.62	65.20	61.08	64.59	64.59	4,028,072
Feb 19, 2025	60.40	65.65	60.40	62.50	62.50	3,032,600
Feb 18, 2025	63.59	65.27	60.30	60.87	60.87	2,593,200
Feb 17, 2025	57.29	65.50	56.55	63.59	63.59	5,597,023
Feb 14, 2025	55.30	58.90	54.09	57.86	57.86	2,310,700
Feb 13, 2025	59.00	59.66	56.21	56.60	56.60	2,497,082
Feb 12, 2025	56.58	58.10	55.65	56.72	56.72	1,959,800
Feb 11, 2025	59.10	59.18	56.30	56.58	56.58	2,953,472
Feb 10, 2025	57.21	60.66	56.83	60.34	60.34	4,046,300
Feb 7, 2025	56.55	60.00	55.46	57.77	57.77	3,667,094
Feb 6, 2025	55.00	55.50	53.20	55.44	55.44	3,090,976
Feb 5, 2025	52.00	57.24	50.11	56.98	56.98	3,705,576
Jan 27, 2025	51.51	52.18	49.80	49.88	49.88	636,900
Jan 24, 2025	51.21	51.88	50.54	51.62	51.62	1,032,800
Jan 23, 2025	52.35	52.80	50.30	51.00	51.00	1,259,900
Jan 22, 2025	46.80	53.98	46.68	52.32	52.32	2,654,049
Jan 21, 2025	49.05	49.54	46.60	48.36	48.36	908,322
Jan 20, 2025	49.59	50.48	48.19	48.50	48.50	807,600
Jan 17, 2025	48.37	50.73	47.87	49.52	49.52	1,051,300
Jan 16, 2025	48.83	48.91	47.61	48.37	48.37	772,900
Jan 15, 2025	48.13	48.53	47.01	47.55	47.55	582,350
Jan 14, 2025	46.01	48.20	45.88	48.12	48.12	1,113,454
Jan 13, 2025	45.11	46.65	42.61	46.00	46.00	1,335,454
Jan 10, 2025	48.48	48.97	45.13	45.30	45.30	1,591,200
Jan 9, 2025	49.00	49.92	47.86	48.56	48.56	838,000
Jan 8, 2025	49.96	50.39	47.50	49.08	49.08	901,600
Jan 7, 2025	48.79	50.35	48.00	50.35	50.35	1,182,200
Jan 6, 2025	50.10	50.79	47.78	48.72	48.72	1,216,122
Jan 3, 2025	53.88	54.15	49.79	50.07	50.07	1,625,900
Jan 2, 2025	55.69	56.85	53.30	53.88	53.88	1,432,450
Dec 31, 2024	57.77	58.50	55.00	55.52	55.52	2,258,200
Dec 30, 2024	57.87	59.68	56.35	58.00	58.00	2,185,700
Dec 27, 2024	56.02	58.50	55.50	56.98	56.98	2,240,700
Dec 26, 2024	56.33	58.00	55.37	56.20	56.20	2,402,350
Dec 25, 2024	54.78	58.00	54.38	57.73	57.73	2,966,050
Dec 24, 2024	55.57	56.87	53.80	54.94	54.94	1,945,200
Dec 23, 2024	58.81	60.77	55.03	55.57	55.57	3,018,000
Dec 20, 2024	54.04	60.50	54.00	59.30	59.30	5,431,600
Dec 19, 2024	52.86	54.60	52.00	53.85	53.85	2,089,069
Dec 18, 2024	51.42	53.80	49.20	52.97	52.97	2,849,249
Dec 17, 2024	49.62	52.00	49.53	51.35	51.35	2,958,300
Dec 16, 2024	48.51	50.99	48.50	49.62	49.62	1,899,200
Dec 13, 2024	50.00	50.48	48.20	48.91	48.91	1,669,099
Dec 12, 2024	48.99	51.73	48.82	50.74	50.74	2,436,000
Dec 11, 2024	48.70	50.19	48.16	49.45	49.45	1,465,200
Dec 10, 2024	48.96	49.88	48.12	48.59	48.59	1,593,350
Dec 9, 2024	49.00	49.38	47.04	47.65	47.65	1,238,450
Dec 6, 2024	48.99	49.40	48.05	48.79	48.79	974,850
Dec 5, 2024	48.25	49.87	47.80	48.83	48.83	1,138,600
Dec 4, 2024	49.60	50.00	48.08	48.19	48.19	1,134,300
Dec 3, 2024	50.20	50.80	48.50	49.70	49.70	1,325,700
Dec 2, 2024	50.05	51.00	49.50	50.01	50.01	1,399,100
Nov 29, 2024	48.88	50.99	48.79	50.05	50.05	1,298,900
Nov 28, 2024	50.76	51.20	48.85	49.10	49.10	1,247,750
Nov 27, 2024	49.64	50.75	48.53	50.75	50.75	962,700
Nov 26, 2024	49.51	50.36	48.80	49.52	49.52	609,200
Nov 25, 2024	50.01	51.83	48.00	49.73	49.73	1,518,550
Nov 22, 2024	52.81	53.75	49.74	49.74	49.74	1,731,800
Nov 21, 2024	52.95	54.44	52.00	53.18	53.18	1,479,300
Nov 20, 2024	52.00	55.65	52.00	53.24	53.24	2,423,206
Nov 19, 2024	51.63	52.52	49.92	52.34	52.34	1,764,147
Nov 18, 2024	54.27	55.66	50.58	51.63	51.63	2,033,400
Nov 15, 2024	53.88	57.07	53.05	53.16	53.16	1,771,000
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	0.4 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

163280.KQ AIRRANE

20,100.00

+5.62%

300960.SZ Shenzhen Tongye Technology Co.,Ltd.

23.63

+6.87%

300521.SZ AMSKY Technology Co., Ltd

22.28

-2.79%

688556.SS Qingdao Gaoce Technology Co., Ltd

9.87

-1.99%

114190.KQ KANGWON ENERGY Co., Ltd.

6,150.00

-0.81%

603337.SS Jack Technology Co.,Ltd

39.99

-3.31%

603488.SS Flying Technology Co., Ltd.

7.68

-3.76%

6420.T Galilei Co. Ltd.

3,040.00

+1.33%

600855.SS Beijing Aerospace Changfeng Co.,Ltd

12.34

-1.59%

300031.SZ Wuxi Boton Technology Co., Ltd.

24.81

-2.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers