China Kings Resources Group Co.,Ltd. (603505.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 33.33 | 33.57 | 31.59 | 32.81 | 32.81 | 8,656,233 |
| 30 Apr 2024 | 32.59 | 34.07 | 32.48 | 33.28 | 33.28 | 8,018,057 |
| 29 Apr 2024 | 32.01 | 32.69 | 31.76 | 32.41 | 32.41 | 5,937,474 |
| 26 Apr 2024 | 29.68 | 32.28 | 29.51 | 32.00 | 32.00 | 8,848,092 |
| 25 Apr 2024 | 30.20 | 30.25 | 29.60 | 29.62 | 29.62 | 3,154,016 |
| 24 Apr 2024 | 29.70 | 30.48 | 29.58 | 30.00 | 30.00 | 3,970,670 |
| 23 Apr 2024 | 30.73 | 30.96 | 29.76 | 29.79 | 29.79 | 6,639,767 |
| 22 Apr 2024 | 31.33 | 32.95 | 31.22 | 31.25 | 31.25 | 7,871,289 |
| 19 Apr 2024 | 30.21 | 31.12 | 30.20 | 30.82 | 30.82 | 3,582,703 |
| 18 Apr 2024 | 31.00 | 31.33 | 30.23 | 30.47 | 30.47 | 5,054,286 |
| 17 Apr 2024 | 30.65 | 31.23 | 30.47 | 30.96 | 30.96 | 4,262,993 |
| 16 Apr 2024 | 31.42 | 31.74 | 30.34 | 30.45 | 30.45 | 4,895,061 |
| 15 Apr 2024 | 31.38 | 31.79 | 30.70 | 31.45 | 31.45 | 6,155,557 |
| 12 Apr 2024 | 31.40 | 31.90 | 31.11 | 31.55 | 31.55 | 2,784,989 |
| 11 Apr 2024 | 30.95 | 31.80 | 30.40 | 31.28 | 31.28 | 4,523,805 |
| 10 Apr 2024 | 32.07 | 32.07 | 31.01 | 31.34 | 31.34 | 4,157,949 |
| 09 Apr 2024 | 31.48 | 32.47 | 31.43 | 32.07 | 32.07 | 4,767,107 |
| 08 Apr 2024 | 32.33 | 33.15 | 31.47 | 31.60 | 31.60 | 8,344,555 |
| 03 Apr 2024 | 32.41 | 32.95 | 31.82 | 32.38 | 32.38 | 7,610,961 |
| 02 Apr 2024 | 31.80 | 32.77 | 31.51 | 32.18 | 32.18 | 9,613,071 |
| 01 Apr 2024 | 30.43 | 31.42 | 30.43 | 31.24 | 31.24 | 5,414,805 |
| 29 Mar 2024 | 30.33 | 31.10 | 30.19 | 30.43 | 30.43 | 4,042,934 |
| 28 Mar 2024 | 29.34 | 30.46 | 29.31 | 30.28 | 30.28 | 4,883,522 |
| 27 Mar 2024 | 30.41 | 30.51 | 29.55 | 29.55 | 29.55 | 3,647,515 |
| 26 Mar 2024 | 29.80 | 30.50 | 29.41 | 30.29 | 30.29 | 5,137,900 |
| 25 Mar 2024 | 30.35 | 30.60 | 29.77 | 29.80 | 29.80 | 3,842,927 |
| 22 Mar 2024 | 30.80 | 30.90 | 30.20 | 30.33 | 30.33 | 4,015,290 |
| 21 Mar 2024 | 31.06 | 31.29 | 30.51 | 30.80 | 30.80 | 4,272,444 |
| 20 Mar 2024 | 31.35 | 31.45 | 30.75 | 31.34 | 31.34 | 4,328,470 |
| 19 Mar 2024 | 31.00 | 32.21 | 30.67 | 31.36 | 31.36 | 6,964,947 |
| 18 Mar 2024 | 30.90 | 31.17 | 30.30 | 30.93 | 30.93 | 5,099,725 |
| 15 Mar 2024 | 29.49 | 31.25 | 29.31 | 30.86 | 30.86 | 8,384,766 |
| 14 Mar 2024 | 29.87 | 30.50 | 29.27 | 29.65 | 29.65 | 4,368,358 |
| 13 Mar 2024 | 29.27 | 29.88 | 29.26 | 29.66 | 29.66 | 3,455,679 |
| 12 Mar 2024 | 30.15 | 30.23 | 29.35 | 29.41 | 29.41 | 5,501,940 |
| 11 Mar 2024 | 28.50 | 30.58 | 28.48 | 30.35 | 30.35 | 8,426,514 |
| 08 Mar 2024 | 27.99 | 28.19 | 27.77 | 27.98 | 27.98 | 2,275,243 |
| 07 Mar 2024 | 28.05 | 28.72 | 27.95 | 28.00 | 28.00 | 5,046,611 |
| 06 Mar 2024 | 27.90 | 28.31 | 27.74 | 28.03 | 28.03 | 2,988,763 |
| 05 Mar 2024 | 28.00 | 28.35 | 27.88 | 28.04 | 28.04 | 3,789,315 |
| 04 Mar 2024 | 28.45 | 28.87 | 28.13 | 28.18 | 28.18 | 5,000,883 |
| 01 Mar 2024 | 27.93 | 28.44 | 27.74 | 28.40 | 28.40 | 5,748,788 |
| 29 Feb 2024 | 27.68 | 27.98 | 27.00 | 27.80 | 27.80 | 5,100,031 |
| 28 Feb 2024 | 27.11 | 28.18 | 27.02 | 27.38 | 27.38 | 6,695,865 |
| 27 Feb 2024 | 26.95 | 27.25 | 26.68 | 27.19 | 27.19 | 3,150,881 |
| 26 Feb 2024 | 26.71 | 27.45 | 26.68 | 27.00 | 27.00 | 3,688,820 |
| 23 Feb 2024 | 26.68 | 26.86 | 26.20 | 26.65 | 26.65 | 4,153,768 |
| 22 Feb 2024 | 26.55 | 27.08 | 26.40 | 26.68 | 26.68 | 3,473,800 |
| 21 Feb 2024 | 27.20 | 27.53 | 26.67 | 26.69 | 26.69 | 5,366,969 |
| 20 Feb 2024 | 26.49 | 27.55 | 25.91 | 27.29 | 27.29 | 6,011,673 |
| 19 Feb 2024 | 26.10 | 26.81 | 26.06 | 26.32 | 26.32 | 4,835,100 |
| 08 Feb 2024 | 25.85 | 27.63 | 25.75 | 26.14 | 26.14 | 8,412,293 |
| 07 Feb 2024 | 24.53 | 25.95 | 24.00 | 25.69 | 25.69 | 7,514,402 |
| 06 Feb 2024 | 21.69 | 23.89 | 21.23 | 23.89 | 23.89 | 5,185,728 |
| 05 Feb 2024 | 22.16 | 22.50 | 20.70 | 21.72 | 21.72 | 5,668,580 |
| 02 Feb 2024 | 23.00 | 23.34 | 21.40 | 22.16 | 22.16 | 4,116,951 |
| 01 Feb 2024 | 23.81 | 24.00 | 22.99 | 23.04 | 23.04 | 4,395,231 |
| 31 Jan 2024 | 24.59 | 24.76 | 23.71 | 23.79 | 23.79 | 3,423,483 |
| 30 Jan 2024 | 24.90 | 25.39 | 24.53 | 24.60 | 24.60 | 2,319,491 |
| 29 Jan 2024 | 25.74 | 25.90 | 24.88 | 24.94 | 24.94 | 2,844,768 |
| 26 Jan 2024 | 26.00 | 26.22 | 25.70 | 25.75 | 25.75 | 3,586,761 |
| 25 Jan 2024 | 25.34 | 26.20 | 25.33 | 26.20 | 26.20 | 5,765,392 |
| 24 Jan 2024 | 24.30 | 25.36 | 24.29 | 25.26 | 25.26 | 5,911,449 |
| 23 Jan 2024 | 22.92 | 24.48 | 22.71 | 24.11 | 24.11 | 4,751,716 |
| 22 Jan 2024 | 24.36 | 24.37 | 22.93 | 23.04 | 23.04 | 3,749,016 |
| 19 Jan 2024 | 24.50 | 25.13 | 24.32 | 24.39 | 24.39 | 2,047,564 |
| 18 Jan 2024 | 24.50 | 24.66 | 23.65 | 24.63 | 24.63 | 3,979,267 |
| 17 Jan 2024 | 25.30 | 25.66 | 24.67 | 24.67 | 24.67 | 2,701,209 |
| 16 Jan 2024 | 26.03 | 26.03 | 24.91 | 25.27 | 25.27 | 2,872,100 |
| 15 Jan 2024 | 25.87 | 26.30 | 25.60 | 25.82 | 25.82 | 2,785,396 |
| 12 Jan 2024 | 25.68 | 26.38 | 25.40 | 26.05 | 26.05 | 3,553,301 |
| 11 Jan 2024 | 25.19 | 25.96 | 25.00 | 25.63 | 25.63 | 2,535,761 |
| 10 Jan 2024 | 25.24 | 25.53 | 24.89 | 25.17 | 25.17 | 1,805,171 |
| 09 Jan 2024 | 25.31 | 25.60 | 24.94 | 25.17 | 25.17 | 2,258,926 |
| 08 Jan 2024 | 26.41 | 26.41 | 25.23 | 25.28 | 25.28 | 3,094,730 |
| 05 Jan 2024 | 26.92 | 27.19 | 26.16 | 26.38 | 26.38 | 2,332,025 |
| 04 Jan 2024 | 26.97 | 27.24 | 26.67 | 26.84 | 26.84 | 2,240,745 |
| 03 Jan 2024 | 26.95 | 27.18 | 26.72 | 27.01 | 27.01 | 2,560,039 |
| 02 Jan 2024 | 27.15 | 27.43 | 26.99 | 26.99 | 26.99 | 2,574,029 |
| 29 Dec 2023 | 26.76 | 27.29 | 26.51 | 27.15 | 27.15 | 3,641,036 |
| 28 Dec 2023 | 25.91 | 26.92 | 25.77 | 26.77 | 26.77 | 4,680,728 |
| 27 Dec 2023 | 25.55 | 26.01 | 25.08 | 25.91 | 25.91 | 2,900,968 |
| 26 Dec 2023 | 25.81 | 25.81 | 25.21 | 25.35 | 25.35 | 1,882,624 |
| 25 Dec 2023 | 25.65 | 26.09 | 25.50 | 25.85 | 25.85 | 2,328,310 |
| 22 Dec 2023 | 25.50 | 26.26 | 25.00 | 25.88 | 25.88 | 4,901,570 |
| 21 Dec 2023 | 24.90 | 25.69 | 24.90 | 25.54 | 25.54 | 3,805,083 |
| 20 Dec 2023 | 25.50 | 25.69 | 25.05 | 25.12 | 25.12 | 2,149,154 |
| 19 Dec 2023 | 25.61 | 25.76 | 25.34 | 25.53 | 25.53 | 1,846,104 |
| 18 Dec 2023 | 26.07 | 26.07 | 25.50 | 25.61 | 25.61 | 1,506,960 |
| 15 Dec 2023 | 26.06 | 26.41 | 25.78 | 25.81 | 25.81 | 2,204,060 |
| 14 Dec 2023 | 26.30 | 26.70 | 26.00 | 26.07 | 26.07 | 1,971,610 |
| 13 Dec 2023 | 26.57 | 26.69 | 26.25 | 26.25 | 26.25 | 1,316,432 |
| 12 Dec 2023 | 26.73 | 26.85 | 26.40 | 26.68 | 26.68 | 1,800,119 |
| 11 Dec 2023 | 26.41 | 26.85 | 26.21 | 26.74 | 26.74 | 3,086,369 |
| 08 Dec 2023 | 26.59 | 26.98 | 26.40 | 26.41 | 26.41 | 2,608,783 |
| 07 Dec 2023 | 26.99 | 27.18 | 26.66 | 26.75 | 26.75 | 2,288,020 |
| 06 Dec 2023 | 26.73 | 27.41 | 26.73 | 27.14 | 27.14 | 2,450,860 |
| 05 Dec 2023 | 27.08 | 27.47 | 26.89 | 26.90 | 26.90 | 3,069,210 |
| 04 Dec 2023 | 27.51 | 27.77 | 27.08 | 27.08 | 27.08 | 4,007,902 |
| 01 Dec 2023 | 27.53 | 27.89 | 27.34 | 27.62 | 27.62 | 3,022,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.