UK markets open in 16 minutes

Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.58+0.13 (+1.74%)
As of 02:29PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20247.517.607.387.587.581,753,734
25 Jun 20247.297.527.297.457.453,247,812
24 Jun 20247.517.527.257.297.292,790,600
21 Jun 20247.517.597.447.547.541,626,816
20 Jun 20247.687.727.497.507.502,572,800
19 Jun 20247.727.787.657.667.662,288,700
18 Jun 20247.697.777.637.727.723,156,000
17 Jun 20247.847.847.617.647.643,615,703
14 Jun 20247.857.887.727.857.852,354,100
13 Jun 20248.028.067.787.807.802,997,300
12 Jun 20248.018.107.978.058.052,798,400
11 Jun 20247.858.047.738.018.013,620,600
07 Jun 20247.717.927.687.907.904,671,400
06 Jun 20248.038.077.527.617.615,486,528
05 Jun 20248.308.358.008.038.033,623,728
04 Jun 20248.358.438.208.328.322,930,700
03 Jun 20248.608.688.318.408.403,932,600
31 May 20248.588.608.478.548.541,993,211
30 May 20248.598.758.508.548.542,939,100
29 May 20248.548.698.508.618.612,437,900
28 May 20248.668.748.518.568.563,449,800
27 May 20248.698.738.588.708.703,416,520
24 May 20248.618.858.618.728.723,964,028
23 May 20248.798.888.618.658.654,111,476
22 May 20248.788.938.778.848.844,202,200
21 May 20248.759.018.668.828.826,714,938
20 May 20248.658.908.648.798.796,511,003
17 May 20248.859.088.588.688.687,807,800
16 May 20248.669.088.608.878.878,351,103
15 May 20248.878.938.648.668.667,139,899
14 May 20248.349.098.348.938.9312,943,041
13 May 20248.428.448.288.338.334,718,390
10 May 20248.498.648.428.468.466,487,580
09 May 20248.078.688.068.588.5813,504,303
08 May 20248.108.147.988.078.074,494,600
07 May 20248.108.158.048.098.094,133,799
06 May 20248.028.147.978.108.108,181,500
30 Apr 20247.838.147.827.997.9913,556,742
29 Apr 20247.777.817.677.817.815,700,080
26 Apr 20247.117.127.017.107.102,628,400
25 Apr 20247.087.167.027.087.082,016,200
24 Apr 20247.137.157.027.077.071,596,800
23 Apr 20247.037.126.997.087.081,779,577
22 Apr 20246.907.126.857.037.032,367,900
19 Apr 20246.997.126.936.976.972,371,239
18 Apr 20247.047.096.927.017.012,635,800
17 Apr 20246.787.056.787.047.043,816,700
16 Apr 20247.057.156.716.746.744,495,100
15 Apr 20247.577.597.037.157.155,650,177
12 Apr 20247.737.777.537.577.573,446,600
11 Apr 20247.807.927.717.727.722,738,916
10 Apr 20247.978.037.747.827.822,712,700
09 Apr 20247.877.997.807.967.962,409,100
08 Apr 20248.078.087.877.877.872,786,480
03 Apr 20248.008.097.958.068.062,534,200
02 Apr 20247.958.047.878.008.002,896,374
01 Apr 20247.777.967.777.957.953,123,100
29 Mar 20247.637.707.617.757.751,900,300
28 Mar 20247.717.757.587.637.634,177,100
27 Mar 20247.807.947.707.727.723,209,300
26 Mar 20247.707.987.667.807.803,007,077
25 Mar 20247.887.977.717.717.713,776,777
22 Mar 20248.218.257.927.947.944,896,450
21 Mar 20247.978.237.978.208.206,035,307
20 Mar 20247.948.027.847.977.973,582,550
19 Mar 20247.808.027.797.937.934,812,900
18 Mar 20247.797.827.707.827.823,716,300
15 Mar 20247.697.787.657.767.761,890,500
14 Mar 20247.707.807.627.697.692,024,900
13 Mar 20247.827.827.677.757.752,751,740
12 Mar 20247.647.837.627.827.823,197,602
11 Mar 20247.487.637.467.637.632,878,500
08 Mar 20247.507.567.387.467.462,115,000
07 Mar 20247.577.657.507.517.513,269,783
06 Mar 20247.487.587.447.567.562,582,283
05 Mar 20247.587.637.487.527.522,568,043
04 Mar 20247.767.787.547.637.633,018,600
01 Mar 20247.827.877.697.737.733,118,800
29 Feb 20247.557.847.517.837.834,226,700
28 Feb 20248.128.337.717.737.737,216,006
27 Feb 20247.908.217.888.148.146,023,506
26 Feb 20247.928.097.867.987.986,504,800
23 Feb 20247.907.967.767.957.956,022,700
22 Feb 20247.938.037.818.008.008,241,926
21 Feb 20247.288.057.288.058.056,910,023
20 Feb 20247.247.337.137.327.322,590,899
19 Feb 20247.227.477.187.277.275,110,847
08 Feb 20246.717.326.537.247.247,243,590
07 Feb 20247.007.076.656.706.706,902,952
06 Feb 20246.797.216.367.007.006,183,685
05 Feb 20247.477.516.826.916.917,336,000
02 Feb 20247.958.187.437.587.584,734,400
01 Feb 20247.938.067.807.977.974,607,655
31 Jan 20248.258.307.917.967.964,509,800
30 Jan 20248.518.558.248.258.252,205,200
29 Jan 20248.808.858.528.528.522,222,292
26 Jan 20248.688.848.648.728.722,637,700
25 Jan 20248.318.668.238.638.633,587,586
24 Jan 20248.178.408.008.318.314,587,877
23 Jan 20248.608.618.198.348.343,675,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...