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

Shenzhen - Delayed Quote CNY

Jiangsu Kangliyuan Sports Tech. Co., Ltd. (301287.SZ)

31.81
-0.08
(-0.25%)
At close: April 30 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202532.3032.3331.5731.8131.812,064,605
Apr 29, 202533.0933.0931.5331.8931.892,490,320
Apr 28, 202530.8631.6030.5031.4531.451,563,287
Apr 25, 202531.6931.9030.6031.2531.252,185,502
Apr 24, 202531.0031.7030.6631.6831.682,879,090
Apr 23, 202530.0031.4330.0030.9030.902,656,895
Apr 22, 202530.7831.4529.9630.1930.191,995,150
Apr 21, 202529.2630.5929.0130.5830.582,191,235
Apr 18, 202531.0531.1829.0729.6529.653,171,935
Apr 17, 202531.1932.0030.6331.5931.593,182,600
Apr 16, 202531.9532.4630.6231.1931.193,676,300
Apr 15, 202534.8334.8331.9132.1832.186,696,537
Apr 14, 202530.9535.4030.5135.4035.405,489,618
Apr 11, 202527.7930.2027.5029.5029.501,975,800
Apr 10, 202527.0028.5027.0027.9927.991,211,500
Apr 9, 202525.9826.7724.1326.6626.661,264,600
Apr 8, 202525.5327.2025.3226.0426.041,187,000
Apr 7, 202529.1029.7524.9425.2825.281,655,250
Apr 3, 202530.9931.4330.6231.1831.18515,200
Apr 2, 202530.9031.5030.8631.3131.31663,900
Apr 1, 202530.5631.3630.5630.8530.85785,100
Mar 31, 202530.7030.7529.8930.4130.41779,310
Mar 28, 202531.2331.4630.6830.8530.85647,402
Mar 27, 202531.5431.7730.9231.3331.33759,253
Mar 26, 202531.1531.9030.9231.6231.621,199,100
Mar 25, 202531.0331.2630.3631.1231.12893,200
Mar 24, 202531.8832.1730.2130.9030.901,266,400
Mar 21, 202532.5132.6832.0132.0432.041,148,800
Mar 20, 202532.8733.1132.5532.6832.681,143,500
Mar 19, 202533.5133.8032.8132.9132.911,369,300
Mar 18, 202533.3533.6032.7033.5133.511,636,524
Mar 17, 202534.0034.1933.2833.3533.351,750,500
Mar 14, 202533.7034.1033.3333.9133.912,355,300
Mar 13, 202532.9534.6932.7634.2934.293,810,600
Mar 12, 202533.1833.5732.3733.2633.262,813,914
Mar 11, 202532.0033.1731.8033.1733.173,165,529
Mar 10, 202533.0233.7732.2032.4632.464,001,691
Mar 7, 202538.1838.1833.3333.4433.448,255,514
Mar 6, 202531.1836.6131.1836.6136.617,402,563
Mar 5, 202530.4030.6829.9830.5130.51694,800
Mar 4, 202530.0030.4029.6630.3730.37542,469
Mar 3, 202529.7430.4127.5129.8229.82704,800
Feb 28, 202530.4530.8029.6829.6929.69644,200
Feb 27, 202530.7530.8930.0830.5830.58484,800
Feb 26, 202530.5930.9530.5830.7730.77459,200
Feb 25, 202530.7030.9430.4230.5830.58432,500
Feb 24, 202530.7030.9730.5530.8830.88498,810
Feb 21, 202531.0031.1330.3130.7530.75575,000
Feb 20, 202530.6030.9330.6030.7930.79431,100
Feb 19, 202530.0330.6529.8030.5430.54574,160
Feb 18, 202530.8530.9829.8229.9929.99540,100
Feb 17, 202530.3431.2030.1530.7930.79804,600
Feb 14, 202530.3330.6730.0930.3530.35615,600
Feb 13, 202530.5030.7329.9330.0330.03597,300
Feb 12, 202530.9631.1630.2730.5930.59738,653
Feb 11, 202530.7631.4430.7031.0031.00942,100
Feb 10, 202530.1031.0029.7030.8130.811,048,900
Feb 7, 202529.9330.2029.4830.0230.02931,800
Feb 6, 202529.3929.7828.7429.7729.77949,100
Feb 5, 202529.3129.5929.0929.3029.30756,950
Jan 27, 202528.8029.5028.8029.1529.15915,700
Jan 24, 202527.9128.6127.8328.6028.60627,200
Jan 23, 202528.2928.4227.8827.8827.88544,599
Jan 22, 202528.1028.3127.7327.8527.85347,400
Jan 21, 202528.6228.8127.8328.2628.26553,971
Jan 20, 202527.9828.4927.9428.4528.45599,800
Jan 17, 202527.8527.9527.5127.8127.81512,900
Jan 16, 202527.8828.3427.5127.9427.94786,100
Jan 15, 202528.2428.4027.6227.9327.93946,800
Jan 14, 202526.5227.8226.5227.8227.82838,500
Jan 13, 202526.5026.6825.5726.4426.44582,000
Jan 10, 202527.2027.6226.3626.4026.40691,100
Jan 9, 202527.3027.7827.2927.3027.30607,900
Jan 8, 202527.9828.0526.8027.6127.61882,300
Jan 7, 202526.9027.8826.8327.7727.77707,600
Jan 6, 202527.1327.3526.0126.9526.95718,537
Jan 3, 202528.5828.8827.1027.3027.301,270,510
Jan 2, 202528.3229.5027.7328.3728.371,209,600
Dec 31, 202428.7429.4228.3328.4128.411,038,900
Dec 30, 202428.4428.8627.6828.6828.68792,600
Dec 27, 202428.4929.1028.3328.7328.73840,484
Dec 26, 202428.0428.7828.0428.3928.39810,700
Dec 25, 202428.6928.7027.4128.0328.031,192,200
Dec 24, 202428.8629.4028.0528.7628.761,474,089
Dec 23, 202431.7431.9028.8528.9228.922,577,377
Dec 20, 202431.0932.7931.0931.9131.912,548,700
Dec 19, 202431.0832.9830.5931.4531.452,963,558
Dec 18, 202430.6732.2530.0030.9130.912,738,933
Dec 17, 202434.1236.1031.0231.3331.334,208,419
Dec 16, 202433.4635.5833.2033.3033.304,657,094
Dec 13, 202432.2033.3031.9532.4032.402,800,684
Dec 12, 202431.3132.2031.1232.2032.202,162,734
Dec 11, 202431.0031.5630.7231.1231.12958,100
Dec 10, 202431.8631.9930.5430.7230.721,355,000
Dec 9, 202431.2031.4930.5230.8530.85849,100
Dec 6, 202431.3031.4830.4330.7430.74993,500
Dec 5, 202430.6431.1330.5030.9230.92900,586
Dec 4, 202431.5331.5330.4030.6130.611,465,286
Dec 3, 202432.1432.6031.1031.4931.491,994,085
Dec 2, 202432.0532.7731.0932.3032.303,015,785
Nov 29, 202431.1632.9830.7632.4332.434,003,530
Nov 28, 202431.3631.6430.3130.4630.462,327,000
Nov 27, 202430.8031.7729.0031.6931.692,936,017
Nov 26, 202429.9632.7529.8631.7731.773,662,900
Nov 25, 202428.8029.9428.8029.9129.911,134,800
Nov 22, 202429.6630.4928.8829.0229.021,447,700
Nov 21, 202429.3929.7328.9029.6529.65684,000
Nov 20, 202428.7029.4328.4129.3929.39619,082
Nov 19, 202428.0328.7128.0228.7028.70537,900
Nov 18, 202429.0129.2427.8128.0528.05881,659
Nov 15, 202429.2829.7528.7428.9628.96727,500
Nov 14, 202430.2430.2829.2529.3629.36797,300
Nov 13, 202429.8030.3529.5030.2730.27927,083
Nov 12, 202430.2930.8529.7630.1030.101,477,554
Nov 11, 202429.6830.0929.3830.0930.091,160,899
Nov 8, 202430.1030.3029.6029.7729.771,199,090
Nov 7, 202428.9429.8228.7029.8229.821,325,493
Nov 6, 202428.9129.3528.6229.0229.021,062,090
Nov 5, 202428.4128.9828.3228.9128.911,056,823
Nov 4, 202427.8028.4427.6628.4228.42689,900
Nov 1, 202428.6529.2427.6627.9727.971,096,220
Oct 31, 202428.3528.8028.0828.5928.591,480,604
Oct 30, 202428.6029.0628.0328.3628.36679,431
Oct 29, 202429.9029.9828.5028.5428.54932,307
Oct 28, 202429.1529.7029.0129.6329.63795,000
Oct 25, 202428.5029.2528.5029.0229.02822,000
Oct 24, 202428.6028.6728.3428.5528.55600,043
Oct 23, 202428.7828.9328.3828.6428.64830,934
Oct 22, 202428.3128.9528.1628.6328.631,120,631
Oct 21, 202427.9828.6727.9128.4028.401,130,900
Oct 18, 202427.3028.4527.2128.0328.03962,700
Oct 17, 202427.5027.9227.3027.3027.30758,100
Oct 16, 202427.0127.9826.8827.4727.47689,607
Oct 15, 202427.6328.1327.3427.3527.35770,100
Oct 14, 202427.1727.8827.0127.8327.83991,500
Oct 11, 202428.6428.6426.7527.1727.171,230,007
Oct 10, 202428.6029.6028.4828.7028.701,370,789
Oct 9, 202431.6732.6828.3728.3728.373,039,500
Oct 8, 202435.9035.9030.5634.8634.865,154,271
Sep 30, 202425.9230.4025.9230.2230.224,371,047
Sep 27, 202424.5925.7824.4125.3325.33973,700
Sep 26, 202423.8924.3923.7424.3424.34536,200
Sep 25, 202423.6924.2623.6723.8423.84731,627
Sep 24, 202423.1123.5122.8823.4823.48374,800
Sep 23, 202422.7223.0722.7222.9822.98189,800
Sep 20, 202423.0523.0522.6322.8222.82260,200
Sep 19, 202422.5023.1922.5023.0523.05372,100
Sep 18, 202423.1123.1122.1522.4122.41416,700
Sep 13, 202423.4423.7722.8223.2923.29490,500
Sep 12, 202423.9724.2623.6923.7023.70203,500
Sep 11, 202424.1424.1823.8423.9423.94211,200
Sep 10, 202423.9624.2423.6624.1324.13350,500
Sep 9, 202424.0024.2423.6624.0124.01254,200
Sep 6, 202424.5324.7223.9524.0024.00293,500
Sep 5, 202424.2224.5924.2224.5924.59242,000
Sep 4, 202424.3224.6724.2124.2524.25283,800
Sep 3, 202424.5524.8524.2624.5824.58241,500
Sep 2, 202425.0025.2524.5024.5924.59413,300
Aug 30, 202424.8925.4724.8025.0025.00536,000
Aug 29, 202424.1325.0623.9525.0225.02529,700
Aug 28, 202423.7124.4523.5124.2024.20435,900
Aug 27, 202424.4624.7023.8523.9023.90428,600
Aug 26, 202423.9524.8823.9224.6424.64383,000
Aug 23, 202424.7424.7623.8824.1324.13520,345
Aug 22, 202425.2725.2824.7124.7324.73428,600
Aug 21, 202425.8126.0025.1225.1825.18695,600
Aug 20, 202425.6225.9925.4325.8925.89613,641
Aug 19, 202425.9125.9525.5225.6225.62553,400
Aug 16, 202425.5626.1925.5625.9825.98661,796
Aug 15, 202425.7425.7725.2225.5825.58387,696
Aug 14, 202425.7625.9025.6025.7625.76368,900
Aug 13, 202425.3125.7525.2125.7425.74440,096
Aug 12, 202425.2225.6824.7125.5825.58656,196
Aug 9, 202425.3126.2925.3125.5725.57808,696
Aug 8, 202425.3825.4524.8325.2325.23360,400
Aug 7, 202425.4825.5225.2125.3825.38421,918
Aug 6, 202425.3625.6325.1125.4825.48775,800
Aug 5, 202426.6526.9925.0125.1125.111,189,069
Aug 2, 202425.9026.3525.7525.7825.78704,200
Aug 1, 202426.2526.2725.9026.0926.09561,000
Jul 31, 202425.7826.2425.3326.2026.20832,800
Jul 30, 202425.5625.8025.2525.5325.53705,500
Jul 29, 202425.8526.0225.4025.5525.55627,100
Jul 26, 202426.0026.5025.9125.9725.97925,227
Jul 25, 202425.2526.7724.9026.1226.121,455,100
Jul 24, 202425.0025.3424.5624.8624.86396,300
Jul 23, 202425.7026.0525.0625.0825.08422,390
Jul 22, 202425.5525.8125.2125.7325.73406,224
Jul 19, 202425.0025.5824.7625.4925.49388,425
Jul 18, 202425.0525.1724.4125.0925.09501,000
Jul 17, 202425.6425.6925.0225.1625.16556,600
Jul 16, 202425.7725.9825.3725.5725.57377,707
Jul 15, 202426.2526.3125.5025.8425.84482,300
Jul 12, 202426.1626.4625.9926.1826.18567,100
Jul 11, 202425.8526.1825.6526.1626.16548,503
Jul 10, 202425.7125.8425.3025.4525.45485,903
Jul 9, 202425.0325.7324.5925.7025.70602,700
Jul 8, 202425.6825.7824.8525.0325.03525,000
Jul 5, 202425.7025.8325.2025.6825.68523,444
Jul 4, 202426.5226.5925.4625.5925.591,025,100
Jul 3, 202426.9827.6026.3326.7726.771,188,834
Jul 2, 202426.8327.1526.6526.8826.88690,000
Jul 1, 202426.7527.0526.4426.8226.82798,103
Jun 28, 202425.8527.2025.8226.6526.651,122,919
Jun 27, 202426.1627.6025.8826.1326.131,397,913
Jun 26, 202424.9426.3024.6326.1626.16707,513
Jun 25, 202424.3725.1724.3724.9424.94446,906
Jun 24, 202425.5125.5324.3124.4524.45517,500
Jun 21, 202425.7026.1525.4825.6225.62500,000
Jun 20, 202426.5126.5825.7725.8025.80663,400
Jun 19, 202426.1827.1225.9526.6526.651,134,903
Jun 18, 202425.4326.0625.3326.0226.02549,403
Jun 17, 202425.5725.5925.3025.3625.36371,700
Jun 14, 202425.7025.9125.3625.5925.59386,400
Jun 13, 202425.5326.0925.3225.7325.73659,500
Jun 12, 202425.2525.7325.1125.5225.52572,444
Jun 11, 202424.8424.9524.2724.8924.89394,500
Jun 7, 202424.5024.9824.3624.9124.91706,700
Jun 6, 202425.1025.3023.7324.0824.08690,000
Jun 5, 202425.5525.5525.0125.0625.06384,400
Jun 4, 202426.1026.1125.1025.6125.61511,600
Jun 3, 202427.0627.0725.8926.1926.19583,300
May 31, 2024 0.25 Dividend
May 31, 202426.7327.3426.7327.0727.07513,000
May 30, 202427.0027.3126.8026.9326.68472,000
May 29, 202426.5427.3926.5427.0826.83662,700
May 28, 202427.0727.5026.6526.7326.48969,006
May 27, 202427.5028.6027.3127.8027.541,240,656
May 24, 202427.5727.6126.8726.9026.65740,800
May 23, 202427.8027.9427.4127.5027.24593,300
May 22, 202427.4828.0027.3627.8327.57489,300
May 21, 202427.8027.8827.3027.3427.09524,200
May 20, 202428.2528.3127.6427.8227.56783,300
May 17, 202428.1628.3627.9528.2127.95582,700
May 16, 202428.0528.3827.9128.0327.77630,500
May 15, 202428.4928.9427.9828.0427.78765,130
May 14, 202427.7128.6827.7128.4928.23872,300
May 13, 202428.6028.7027.5127.5427.28844,600
May 10, 202429.0029.0428.5628.5928.32694,800
May 9, 202428.6529.0428.4628.8928.621,257,900
May 8, 202427.9829.7627.7429.0028.732,425,500
May 7, 202427.6928.0327.5027.9627.70613,114
May 6, 202427.2127.6427.2127.6427.38686,500
Apr 30, 202427.3027.4326.6426.8626.61654,200

Related Tickers

4GY.MU Gym Group (The) PLC
1.7500
+9.37%
 
RNDOF Round One Corporation
6.20
0.00%
 
4680.T Round One Corporation
888.00
+0.11%
 
GYM.L The Gym Group plc
153.80
+1.18%
 
XPOF Xponential Fitness, Inc.
8.25
-1.43%
 
PLNT Planet Fitness, Inc.
94.77
+0.19%