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

Shenzhen - Delayed Quote CNY

Kingchem (Liaoning) Life Science Co., Ltd. (301509.SZ)

30.47
-0.19
(-0.62%)
At close: 3:04:46 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202530.0031.1829.5330.4730.479,524,760
Apr 25, 202532.5032.5329.6730.6630.6616,629,660
Apr 24, 202530.2731.4830.0731.4831.4813,296,320
Apr 23, 202526.0526.3325.9026.2326.235,244,925
Apr 22, 202526.6626.7825.8226.0826.086,662,705
Apr 21, 202526.4927.2325.7026.7126.7111,010,390
Apr 18, 202527.0029.3526.5028.6828.6814,055,850
Apr 17, 202524.3024.7924.1324.4624.461,391,100
Apr 16, 202524.7424.9423.9624.2724.271,700,571
Apr 15, 202524.9325.3524.5824.9924.992,034,139
Apr 14, 202524.9625.3024.7024.8024.802,253,240
Apr 11, 202524.6025.6624.1024.8624.862,645,600
Apr 10, 202524.5325.4724.5324.7524.753,138,680
Apr 9, 202523.4224.4822.1024.2824.283,844,120
Apr 8, 202522.9024.7922.9023.7923.794,783,193
Apr 7, 202526.2527.2222.2322.2322.235,443,470
Apr 3, 202527.3928.7027.3927.7927.793,887,908
Apr 2, 202528.5028.5027.8228.0028.005,235,820
Apr 1, 202528.0029.5027.7229.0829.088,676,413
Mar 31, 202526.8228.3526.5328.3528.356,516,322
Mar 28, 202527.0028.0226.7827.0327.034,258,220
Mar 27, 202526.4027.1525.8827.0327.032,647,100
Mar 26, 202526.1026.9625.9326.4926.491,835,720
Mar 25, 202526.0526.2225.7226.1026.101,236,420
Mar 24, 202526.6126.8325.4826.0826.082,030,660
Mar 21, 202527.1227.2226.5226.5926.591,905,540
Mar 20, 202527.1227.3326.8827.1427.141,845,941
Mar 19, 202527.1127.7127.0827.2627.261,927,840
Mar 18, 202527.6327.8527.2527.3327.332,571,723
Mar 17, 202527.8828.0027.4627.5627.563,411,480
Mar 14, 202527.4928.2827.0427.9527.956,033,330
Mar 13, 202526.4028.6626.4027.4127.417,112,420
Mar 12, 202526.1426.8726.1426.5226.522,924,072
Mar 11, 202525.8626.1725.7026.1326.132,036,480
Mar 10, 202525.8726.8425.8726.3326.333,048,572
Mar 7, 202525.9026.0425.5025.6125.611,661,720
Mar 6, 202525.6326.1725.5026.0926.092,161,392
Mar 5, 202525.9826.1225.2125.5125.511,777,873
Mar 4, 202525.7326.0425.5026.0026.001,618,940
Mar 3, 202525.3026.0825.3025.6925.691,870,360
Feb 28, 202526.0726.3225.2025.2925.292,309,117
Feb 27, 202526.2526.4425.7626.2526.252,050,820
Feb 26, 202525.8626.3525.7326.3226.322,228,161
Feb 25, 202525.8926.0425.7025.8925.891,582,559
Feb 24, 202526.4026.4025.8526.1326.131,933,820
Feb 21, 202526.5526.8826.1426.4326.432,140,020
Feb 20, 202526.2826.9026.1126.5626.562,514,800
Feb 19, 202525.6726.5225.5426.3126.312,299,050
Feb 18, 202526.6726.6725.6825.7725.773,283,890
Feb 17, 202526.9227.7426.8026.8726.874,241,224
Feb 14, 202525.4027.3925.4026.8126.815,650,142
Feb 13, 202525.7125.7725.3525.4025.401,368,360
Feb 12, 202525.7725.8925.5025.7525.751,578,020
Feb 11, 202526.3726.3725.6625.8425.841,723,604
Feb 10, 202525.8026.3925.5926.3926.392,198,640
Feb 7, 202525.2626.0225.2125.7125.712,304,884
Feb 6, 202524.8525.2724.6425.2625.261,533,191
Feb 5, 202524.6724.8924.4024.8524.851,138,817
Jan 27, 202524.4124.8924.3624.3724.371,234,840
Jan 24, 202524.2124.4724.0624.3724.371,423,924
Jan 23, 202524.4824.8824.2524.2524.251,489,493
Jan 22, 202524.7324.7324.1024.3024.30942,500
Jan 21, 202525.1825.2224.5224.7624.761,199,644
Jan 20, 202524.9925.3024.9925.1725.171,087,080
Jan 17, 202524.9825.1824.8424.9924.991,122,500
Jan 16, 202525.4225.6524.9025.0625.061,237,100
Jan 15, 202525.4725.5825.1025.1625.161,138,340
Jan 14, 202524.6625.4724.6025.4725.471,782,620
Jan 13, 202524.2024.6123.8524.5624.561,104,940
Jan 10, 202525.1925.3724.3424.3724.371,480,523
Jan 9, 202525.4425.7424.9925.2925.291,437,480
Jan 8, 202525.3125.7224.6025.5025.501,679,440
Jan 7, 202525.3525.3524.6025.3025.301,758,995
Jan 6, 202525.3025.9424.8025.4425.442,439,492
Jan 3, 202525.5625.8324.6724.7724.771,342,796
Jan 2, 202525.8826.3025.2425.4125.411,292,812
Dec 31, 202426.5126.7325.8525.8825.881,361,972
Dec 30, 202426.8026.9226.1226.5026.501,067,944
Dec 27, 202426.6827.1726.5026.9226.921,053,080
Dec 26, 202426.6127.0026.4026.6926.691,100,053
Dec 25, 202427.1327.4726.0026.6026.601,363,482
Dec 24, 202427.0027.2626.7027.1027.101,198,831
Dec 23, 202428.2128.2126.8026.9226.921,843,989
Dec 20, 202427.9028.4427.7828.2428.241,366,830
Dec 19, 202428.0028.3827.6327.9427.941,662,026
Dec 18, 202428.5028.6327.8828.2628.261,612,577
Dec 17, 202429.8029.8528.4128.4228.422,289,860
Dec 16, 202430.0430.7229.6829.8029.802,019,010
Dec 13, 202430.3031.0430.0530.2630.263,024,387
Dec 12, 202430.9031.2330.5330.6530.652,614,979
Dec 11, 202430.3530.9830.0130.9830.982,909,960
Dec 10, 202432.0032.0030.5930.8630.866,136,413
Dec 9, 202429.5031.7729.4931.1231.127,471,784
Dec 6, 202428.4029.2228.1828.9828.982,284,584
Dec 5, 202428.0628.6427.9428.5028.501,475,160
Dec 4, 202428.6228.6827.9828.0628.061,738,780
Dec 3, 202428.9528.9528.3328.7728.771,706,197
Dec 2, 202428.9329.0928.6628.9128.911,835,676
Nov 29, 202428.5629.2028.1628.7928.791,999,712
Nov 28, 202428.5828.8528.3628.5528.552,250,907
Nov 27, 202428.6928.9627.7428.8828.884,120,703
Nov 26, 202430.2631.0829.9230.0830.081,470,018
Nov 25, 202430.0230.5829.9830.5630.561,509,318
Nov 22, 202432.0932.2729.8129.9229.922,464,480
Nov 21, 202431.8132.8131.6032.0032.001,825,755
Nov 20, 202431.3632.1731.2032.0432.042,429,489
Nov 19, 202430.2531.7330.2531.4931.492,538,332
Nov 18, 202431.4832.4429.7330.0830.082,414,758
Nov 15, 202431.2831.8930.8730.8730.871,994,099
Nov 14, 202432.4832.8431.3831.5031.502,306,770
Nov 13, 202432.3633.5532.0532.8632.862,523,020
Nov 12, 202432.9034.0032.4432.8532.853,965,120
Nov 11, 202431.5032.9431.3032.9032.903,020,580
Nov 8, 202432.6732.8031.5631.6431.642,494,440
Nov 7, 202430.8231.7330.5631.5631.562,370,015
Nov 6, 202431.1131.6130.7230.9630.962,289,532
Nov 4, 202429.5530.3629.3530.2530.251,655,120
Nov 1, 202430.4830.8029.4329.4929.492,217,820
Oct 31, 202430.5431.1830.4930.8330.831,952,675
Oct 29, 202433.4033.6531.6631.7931.793,223,533
Oct 28, 202433.1733.5732.6033.3833.383,097,470
Oct 25, 202432.2933.4132.2933.1533.153,564,252
Oct 24, 202431.8933.1631.8132.2132.212,734,640
Oct 23, 202432.8233.3332.5032.5532.553,834,539
Oct 22, 202433.1734.2232.8033.3733.374,952,701
Oct 21, 202431.9533.7931.9533.5533.555,572,997
Oct 18, 202431.0133.3330.9532.5532.555,279,597
Oct 17, 202430.5132.9630.5131.3731.374,704,381
Oct 16, 202429.5631.5529.5030.7530.753,097,453
Oct 15, 202430.4631.3230.0330.1430.142,678,420
Oct 14, 202430.0630.7529.3230.7030.702,539,066
Oct 11, 202431.6231.6229.4329.8529.852,992,179
Oct 10, 202431.5033.8031.4531.5031.504,073,669
Oct 9, 202434.5035.4331.3531.3631.365,532,170
Oct 8, 202439.9039.9334.7037.0037.009,202,286
Sep 30, 202430.8034.4229.7033.6533.658,184,475
Sep 27, 202428.5029.9828.1829.4829.485,428,295
Sep 26, 202427.3027.8927.0127.8827.884,027,956
Sep 25, 202426.6529.2026.6227.8327.835,875,917
Sep 24, 202426.3126.9425.7026.8426.844,448,561
Sep 23, 202425.3627.7725.3326.5226.524,682,958
Sep 20, 202425.0125.1124.3624.5824.581,215,620
Sep 19, 202424.9025.5024.8825.2125.211,247,856
Sep 18, 202425.0325.3324.4824.8224.821,058,620
Sep 13, 202425.8825.9125.1525.1725.171,205,220
Sep 12, 202426.0826.5925.8525.8625.861,185,193
Sep 11, 202425.8326.4925.8226.1826.181,194,053
Sep 10, 202426.1426.2925.5026.0726.071,118,215
Sep 9, 202425.5926.3025.5926.0926.091,438,779
Sep 6, 202426.5326.7325.7225.7225.721,627,467
Sep 5, 202426.5726.9526.4426.7226.722,071,361
Sep 4, 202425.8626.4525.8026.2626.261,295,760
Sep 3, 202425.8226.2525.5226.0826.081,069,695
Sep 2, 202426.3026.4725.6325.6725.671,500,140
Aug 30, 202426.0526.7825.9526.4326.432,167,975
Aug 29, 202425.4526.1325.2726.0526.051,536,115
Aug 28, 202425.3225.9125.2125.5725.571,514,136
Aug 26, 202426.1226.6125.9326.6126.611,357,997
Aug 23, 202426.3426.4525.8026.1226.121,248,819
Aug 22, 202427.4127.4126.3926.3926.391,588,117
Aug 21, 202427.2027.5226.9827.3327.331,244,585
Aug 20, 202427.9228.3227.1627.3227.321,990,569
Aug 19, 202429.0529.1028.1328.2228.222,365,043
Aug 16, 202428.8029.4928.6229.2729.272,427,477
Aug 15, 202429.6329.9828.7629.0929.092,704,013
Aug 14, 202429.7030.1529.5229.5629.561,879,840
Aug 13, 202430.1530.4529.4730.0030.002,923,960
Aug 12, 202430.0931.6529.8930.6330.633,127,443
Aug 9, 202432.0032.5930.3930.4630.463,744,200
Aug 8, 202432.0032.5530.5030.7530.755,045,368
Aug 7, 202433.7633.7731.7132.1032.106,081,118
Aug 6, 202433.9734.7633.2034.1134.116,096,300
Aug 5, 202431.7735.8531.7734.9334.937,880,531
Aug 2, 202430.5835.2630.5432.6532.656,597,985
Aug 1, 202430.7031.3030.5830.7830.781,939,141
Jul 31, 202429.6830.9729.5530.9630.962,483,955
Jul 30, 202429.2930.5229.2930.0430.041,726,749
Jul 29, 202429.9230.0929.4629.5829.581,332,117
Jul 26, 202429.7030.1229.5630.1230.121,258,203
Jul 25, 202429.6530.2629.4129.6629.661,227,862
Jul 24, 202430.3530.7229.8129.9929.991,341,714
Jul 23, 202431.7631.7630.6030.6030.601,930,574
Jul 22, 202431.5032.3931.5031.7631.761,548,620
Jul 19, 202431.8032.1031.5831.7731.772,209,568
Jul 18, 202430.6032.5529.9732.2432.243,280,513
Jul 17, 202430.9831.2430.6631.0131.011,486,703
Jul 16, 202430.7531.1730.5531.0931.091,258,518
Jul 15, 202431.8031.9330.8630.8630.862,321,494
Jul 12, 202432.1133.7732.0232.3232.323,026,582
Jul 11, 202432.4532.6631.6032.1132.112,457,215
Jul 10, 202430.8631.8330.6631.3031.301,924,532
Jul 9, 202430.7131.3729.6531.2231.222,524,620
Jul 8, 202432.6833.0130.8131.0831.082,576,672
Jul 5, 202432.0133.5031.2133.0333.032,689,855
Jul 4, 202434.5034.5032.1032.3532.353,828,370
Jul 3, 202436.5136.8835.0035.2235.223,171,713
Jul 2, 202435.8837.3835.6137.0637.064,460,187
Jul 1, 202436.4036.7134.8136.1836.183,637,031
Jun 28, 202436.4037.5035.6536.3836.383,996,590
Jun 27, 202437.5037.9536.4036.4036.405,305,603
Jun 26, 202438.2040.1236.5938.9238.928,388,608
Jun 25, 202437.8939.1536.2838.5838.588,432,645
Jun 24, 202438.5139.5037.1737.3137.319,956,081
Jun 21, 202433.0040.5833.0040.5840.5813,050,280
Jun 20, 202432.5135.1732.5133.8233.824,175,471
Jun 19, 202432.6132.9132.1932.3032.30742,796
Jun 18, 202432.5833.0032.4532.7232.72869,680
Jun 17, 202432.5133.0832.4032.6432.64766,121
Jun 14, 202433.3033.3032.6732.7732.771,083,136
Jun 13, 202433.9334.1633.1033.3633.361,452,277
Jun 12, 202432.3034.5032.0533.7333.732,152,738
Jun 11, 202432.0632.4931.4832.4732.471,057,006
Jun 7, 202432.4532.7631.8032.3632.361,318,085
Jun 6, 202434.6934.9831.6632.0632.062,573,831
Jun 5, 202434.6235.5534.2834.6934.691,310,974
Jun 4, 202435.2835.6834.0234.7734.771,564,423
Jun 3, 202436.7537.0435.3135.4535.451,893,944
May 31, 202436.5037.6936.3037.0537.051,876,120
May 30, 202436.3636.7736.1636.2936.29957,235
May 29, 202436.2036.5736.0236.5736.57945,726
May 28, 202436.5236.6135.8636.2836.281,468,243
May 27, 202436.2537.8035.7736.9936.991,415,523
May 24, 202437.3437.8636.3836.3836.381,632,469
May 23, 202438.0038.3537.3937.4737.472,090,188
May 22, 202439.9840.3238.4138.7438.742,944,669
May 21, 202437.4140.5037.0239.3739.373,450,186
May 20, 202437.3537.7537.1237.6237.621,475,270
May 17, 202437.2037.7037.0637.3937.391,248,519
May 16, 202437.8637.8637.1337.2337.231,283,676
May 15, 202437.9138.1037.2137.5537.551,545,830
May 14, 202438.6739.6638.0538.2938.292,552,608
May 13, 202441.7242.6839.0339.1239.123,128,380
May 10, 202440.7040.9539.3339.4839.482,179,561
May 9, 2024 0.8 Dividend
May 9, 202440.1141.0839.6040.6940.692,389,523
May 9, 2024 1.4:1 Stock Splits
May 8, 202441.2142.0040.6241.3140.512,947,654
May 7, 202441.0442.2840.5741.3740.573,379,309
May 6, 202439.5441.7939.5441.5740.774,062,828
Apr 30, 202438.5839.2738.0438.9838.222,046,967
Apr 29, 202437.7038.6737.5938.4437.702,316,135