Skip to main content
logo
Kingnet Network Co., Ltd. (SHE:002517)
China flag China · Delayed Price · Currency is CNY
21.87
-0.21 (-0.95%)
At close: Dec 31, 2025

Kingnet Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202522.1022.4221.8121.8721.87-0.95%40,357,170
Dec 30, 202521.8222.5221.7522.0822.080.45%39,770,350
Dec 29, 202522.2022.3321.5121.9821.98-1.66%47,167,840
Dec 26, 202522.0822.6022.0022.3522.351.27%41,694,380
Dec 25, 202521.7622.1321.5622.0722.071.19%38,709,500
Dec 24, 202522.7122.7321.4821.8121.81-4.09%83,444,562
Dec 23, 202522.2923.1922.2622.7422.741.84%52,709,440
Dec 22, 202522.6422.6721.9322.3322.33-0.89%37,452,953
Dec 19, 202522.2022.7222.0222.5322.531.58%42,989,410
Dec 18, 202522.0022.7621.8322.1822.180.36%42,340,370
Dec 17, 202521.3522.2721.3222.1022.103.32%49,394,830
Dec 16, 202521.6722.0621.1821.3921.39-1.34%25,651,600
Dec 15, 202522.0522.5121.6421.6821.68-2.52%35,464,780
Dec 12, 202521.9522.4421.6122.2422.241.18%38,732,110
Dec 11, 202522.5022.6021.8821.9821.98-2.27%33,753,441
Dec 10, 202522.3322.7321.7322.4922.490.22%33,651,540
Dec 9, 202522.3922.9822.3722.4422.44-34,369,366
Dec 8, 202522.1422.7821.9922.4422.441.81%36,536,210
Dec 5, 202522.0722.1221.7522.0422.04-0.23%28,921,130
Dec 4, 202521.7722.1821.6822.0922.091.47%24,912,610
Dec 3, 202522.5722.7821.6621.7721.77-3.67%42,778,230
Dec 2, 202523.0023.1522.5122.6022.60-1.95%29,455,690
Dec 1, 202522.3823.1122.2623.0523.053.27%50,937,750
Nov 28, 202521.9622.4821.9622.3222.321.59%35,326,090
Nov 27, 202522.1022.9921.9221.9721.97-0.95%40,058,740
Nov 26, 202522.4022.6922.1722.1822.18-1.55%48,831,870
Nov 25, 202521.5522.7921.5122.5322.535.38%98,080,150
Nov 24, 202520.8821.7520.6121.3821.382.49%63,280,110
Nov 21, 202520.7421.2820.5220.8620.86-0.24%45,377,520
Nov 20, 202521.3221.4820.8920.9120.91-1.13%21,143,730
Nov 19, 202521.3921.5121.0621.1521.15-1.31%23,496,900
Nov 18, 202520.9021.6820.8521.4321.432.29%50,167,430
Nov 17, 202520.9121.0820.4820.9520.95-0.62%48,241,240
Nov 14, 202521.6221.6921.0521.0821.08-3.30%45,772,310
Nov 13, 202521.6721.8621.5021.8021.800.18%38,758,540
Nov 12, 202522.1122.3321.6521.7621.76-1.58%41,401,390
Nov 11, 202522.5222.7322.0122.1122.11-1.73%40,589,590
Nov 10, 202523.0123.2822.4622.5022.50-2.17%42,164,820
Nov 7, 202523.0023.4622.9723.0023.00-1.03%27,965,520
Nov 6, 202523.6023.7022.9723.2423.24-2.15%39,555,050
Nov 5, 202523.2124.2622.8023.7523.75-0.63%39,109,270
Nov 4, 202524.6824.6823.7023.9023.90-3.55%39,142,100
Nov 3, 202524.2024.9724.0324.7824.784.03%54,901,380
Oct 31, 202523.5724.1023.3823.8223.821.15%45,392,440
Oct 30, 202525.3525.3623.4023.5523.55-5.76%80,214,480
Oct 29, 202523.9025.0823.6824.9924.994.78%44,118,720
Oct 28, 202524.2024.4723.4823.8523.85-2.13%39,587,210
Oct 27, 202525.6025.6423.0824.3724.37-2.56%70,404,450
Oct 24, 202524.4925.2124.2425.0125.012.67%43,722,220
Oct 23, 202524.1824.4223.7924.3624.360.83%23,247,700