UK markets close in 7 hours 2 minutes

KTK Group Co., Ltd. (603680.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
8.10+0.13 (+1.63%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.968.187.938.108.103,690,546
29 Apr 20247.788.027.677.977.973,764,114
26 Apr 20247.567.667.457.607.602,221,830
25 Apr 20247.597.667.487.597.592,071,200
24 Apr 20247.327.547.327.547.542,074,112
23 Apr 20247.307.467.297.387.383,050,338
22 Apr 20247.437.697.267.397.395,043,738
19 Apr 20247.538.247.407.567.565,231,366
18 Apr 20247.657.687.477.547.542,555,450
17 Apr 20247.207.637.027.607.604,085,579
16 Apr 20247.357.616.926.946.944,397,778
15 Apr 20247.817.957.467.577.572,977,122
12 Apr 20247.987.997.787.827.822,191,299
11 Apr 20247.758.067.687.927.922,221,482
10 Apr 20248.058.107.737.867.862,220,382
09 Apr 20247.858.127.858.098.092,216,147
08 Apr 20248.038.127.897.897.891,834,140
03 Apr 20248.128.228.038.098.091,591,290
02 Apr 20248.218.288.128.208.201,694,994
01 Apr 20247.988.247.988.208.202,467,438
29 Mar 20247.907.987.878.028.021,083,910
28 Mar 20247.657.957.657.897.892,071,313
27 Mar 20247.877.957.687.697.691,735,162
26 Mar 20247.928.027.757.947.942,238,200
25 Mar 20248.058.127.917.917.912,548,444
22 Mar 20248.218.218.008.128.121,912,824
21 Mar 20248.188.228.058.218.212,281,370
20 Mar 20248.148.208.068.198.191,965,391
19 Mar 20248.148.258.108.138.133,114,011
18 Mar 20247.938.107.938.108.103,336,846
15 Mar 20247.837.927.807.897.892,411,569
14 Mar 20247.787.907.677.777.772,253,431
13 Mar 20247.947.957.747.857.853,038,191
12 Mar 20247.918.097.847.967.962,599,896
11 Mar 20247.707.917.707.897.892,370,813
08 Mar 20247.627.787.577.777.772,490,635
07 Mar 20247.657.857.607.647.642,639,744
06 Mar 20247.357.607.357.557.552,276,699
05 Mar 20247.697.697.417.447.442,287,539
04 Mar 20247.707.867.477.607.602,586,076
01 Mar 20247.527.727.477.717.713,563,666
29 Feb 20247.167.537.157.527.523,762,838
28 Feb 20247.948.127.237.287.285,288,110
27 Feb 20247.517.927.517.927.924,496,749
26 Feb 20247.507.687.457.557.553,334,130
23 Feb 20247.297.477.217.477.473,110,055
22 Feb 20246.987.266.987.257.253,854,900
21 Feb 20246.737.206.706.986.984,440,520
20 Feb 20246.566.926.486.856.855,270,381
19 Feb 20246.316.816.286.636.638,300,865
08 Feb 20245.716.345.486.316.319,747,016
07 Feb 20246.206.255.715.805.808,733,144
06 Feb 20246.456.455.856.096.098,353,032
05 Feb 20247.207.226.506.506.503,576,067
02 Feb 20247.657.876.947.227.224,764,029
01 Feb 20247.927.927.457.617.615,061,537
31 Jan 20248.288.317.797.837.833,231,936
30 Jan 20248.618.628.258.288.282,637,643
29 Jan 20248.968.998.518.558.553,691,900
26 Jan 20248.608.938.598.868.862,909,324
25 Jan 20248.238.608.208.608.602,254,140
24 Jan 20247.938.207.808.178.172,469,164
23 Jan 20248.008.047.797.957.952,639,454
22 Jan 20248.658.657.848.028.023,058,142
19 Jan 20248.708.718.558.608.602,065,058
18 Jan 20249.159.158.458.658.653,581,832
17 Jan 20249.229.268.999.019.011,514,028
16 Jan 20249.309.399.129.229.221,349,102
15 Jan 20249.299.389.209.299.292,082,984
12 Jan 20249.349.479.279.299.291,948,132
11 Jan 20249.269.409.119.379.373,553,224
10 Jan 20249.389.649.259.349.343,304,300
09 Jan 20249.449.489.279.379.372,036,420
08 Jan 20249.579.619.339.349.342,062,681
05 Jan 20249.579.749.549.579.571,833,774
04 Jan 20249.629.709.569.699.691,832,200
03 Jan 20249.609.739.589.669.661,855,000
02 Jan 20249.429.689.429.649.642,593,138
29 Dec 20239.289.469.209.459.452,710,820
28 Dec 20239.299.359.149.259.252,053,210
27 Dec 20239.179.319.109.299.291,259,560
26 Dec 20239.279.339.139.199.191,839,120
25 Dec 20239.449.479.219.299.291,756,208
22 Dec 20239.559.579.369.399.391,522,860
21 Dec 20239.459.509.219.489.481,704,384
20 Dec 20239.579.679.439.489.481,225,700
19 Dec 20239.579.589.489.549.541,036,200
18 Dec 20239.629.719.549.569.561,273,000
15 Dec 20239.729.759.599.679.671,593,508
14 Dec 20239.649.789.649.719.711,351,236
13 Dec 20239.629.759.509.659.651,280,592
12 Dec 20239.609.649.499.639.631,526,112
11 Dec 20239.429.619.369.609.602,185,918
08 Dec 20239.419.709.419.489.481,579,564
07 Dec 20239.729.729.599.679.671,393,520
06 Dec 20239.609.789.609.719.711,560,674
05 Dec 20239.829.829.649.669.661,816,724
04 Dec 20239.739.859.709.809.801,735,020
01 Dec 20239.849.879.599.739.732,369,154
30 Nov 20239.929.959.759.849.841,800,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...