Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,940.95 -663.45 (-0.97%) CMC Crypto 200
1,460.62 -24.08 (-1.62%)
Kingnet Network Co., Ltd. (002517.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 11.00 | 11.00 | 10.76 | 10.88 | 10.88 | 20,723,492 |
| 28 May 2024 | 11.01 | 11.05 | 10.75 | 10.78 | 10.78 | 28,764,834 |
| 27 May 2024 | 11.05 | 11.12 | 10.85 | 11.08 | 11.08 | 19,047,850 |
| 24 May 2024 | 11.00 | 11.17 | 10.94 | 11.00 | 11.00 | 20,837,329 |
| 23 May 2024 | 11.20 | 11.25 | 10.99 | 11.04 | 11.04 | 24,673,029 |
| 22 May 2024 | 11.18 | 11.31 | 11.09 | 11.26 | 11.26 | 28,036,512 |
| 21 May 2024 | 11.35 | 11.48 | 11.17 | 11.27 | 11.27 | 34,124,290 |
| 20 May 2024 | 11.50 | 11.56 | 11.15 | 11.26 | 11.26 | 47,775,809 |
| 17 May 2024 | 11.51 | 11.62 | 11.33 | 11.53 | 11.53 | 25,063,173 |
| 16 May 2024 | 11.70 | 11.71 | 11.45 | 11.49 | 11.49 | 30,258,714 |
| 15 May 2024 | 12.00 | 12.16 | 11.65 | 11.65 | 11.65 | 42,100,773 |
| 14 May 2024 | 12.07 | 12.13 | 11.80 | 11.99 | 11.99 | 51,547,273 |
| 13 May 2024 | 11.63 | 11.98 | 11.54 | 11.77 | 11.77 | 48,203,319 |
| 10 May 2024 | 11.65 | 11.86 | 11.57 | 11.68 | 11.68 | 30,682,687 |
| 09 May 2024 | 11.51 | 11.75 | 11.34 | 11.70 | 11.70 | 38,950,577 |
| 08 May 2024 | 12.01 | 12.01 | 11.34 | 11.42 | 11.42 | 60,452,784 |
| 07 May 2024 | 12.00 | 12.16 | 11.93 | 12.06 | 12.06 | 36,004,342 |
| 06 May 2024 | 11.99 | 12.25 | 11.90 | 11.98 | 11.98 | 53,352,481 |
| 30 Apr 2024 | 12.05 | 12.05 | 11.61 | 11.79 | 11.79 | 45,358,285 |
| 29 Apr 2024 | 11.36 | 11.83 | 11.31 | 11.74 | 11.74 | 59,125,413 |
| 26 Apr 2024 | 10.98 | 11.30 | 10.98 | 11.23 | 11.23 | 41,921,963 |
| 25 Apr 2024 | 10.93 | 11.27 | 10.81 | 10.98 | 10.98 | 37,218,506 |
| 24 Apr 2024 | 10.60 | 11.04 | 10.51 | 11.02 | 11.02 | 45,067,545 |
| 23 Apr 2024 | 10.34 | 10.76 | 10.30 | 10.61 | 10.61 | 44,809,019 |
| 22 Apr 2024 | 10.17 | 10.47 | 9.94 | 10.31 | 10.31 | 34,295,965 |
| 19 Apr 2024 | 10.50 | 10.58 | 10.22 | 10.27 | 10.27 | 33,819,285 |
| 18 Apr 2024 | 10.66 | 10.71 | 10.19 | 10.57 | 10.57 | 61,037,368 |
| 17 Apr 2024 | 10.76 | 11.03 | 10.56 | 10.78 | 10.78 | 62,798,242 |
| 16 Apr 2024 | 11.03 | 11.18 | 10.63 | 10.65 | 10.65 | 57,804,234 |
| 15 Apr 2024 | 11.24 | 11.37 | 10.94 | 11.15 | 11.15 | 45,242,104 |
| 12 Apr 2024 | 11.16 | 11.39 | 11.10 | 11.26 | 11.26 | 34,436,202 |
| 11 Apr 2024 | 11.02 | 11.42 | 10.99 | 11.17 | 11.17 | 31,329,250 |
| 10 Apr 2024 | 11.26 | 11.34 | 11.06 | 11.13 | 11.13 | 30,566,978 |
| 09 Apr 2024 | 11.20 | 11.51 | 10.96 | 11.44 | 11.44 | 42,456,085 |
| 08 Apr 2024 | 11.35 | 11.35 | 11.10 | 11.13 | 11.13 | 35,946,633 |
| 03 Apr 2024 | 11.55 | 11.65 | 11.20 | 11.35 | 11.35 | 40,694,415 |
| 02 Apr 2024 | 11.65 | 11.95 | 11.31 | 11.68 | 11.68 | 55,817,191 |
| 01 Apr 2024 | 11.06 | 11.68 | 11.02 | 11.64 | 11.64 | 62,293,459 |
| 29 Mar 2024 | 11.20 | 11.22 | 10.77 | 11.02 | 11.02 | 35,918,489 |
| 28 Mar 2024 | 10.78 | 11.33 | 10.78 | 11.19 | 11.19 | 55,014,904 |
| 27 Mar 2024 | 11.54 | 11.57 | 10.80 | 10.81 | 10.81 | 68,646,262 |
| 26 Mar 2024 | 11.85 | 11.90 | 11.30 | 11.51 | 11.51 | 61,183,208 |
| 25 Mar 2024 | 12.66 | 12.76 | 11.82 | 11.85 | 11.85 | 65,184,990 |
| 22 Mar 2024 | 12.46 | 12.72 | 12.12 | 12.58 | 12.58 | 70,992,905 |
| 21 Mar 2024 | 12.63 | 13.04 | 12.49 | 12.56 | 12.56 | 91,155,830 |
| 20 Mar 2024 | 12.08 | 12.59 | 12.04 | 12.49 | 12.49 | 90,065,259 |
| 19 Mar 2024 | 11.91 | 12.33 | 11.90 | 12.17 | 12.17 | 81,581,419 |
| 18 Mar 2024 | 11.84 | 12.09 | 11.55 | 12.05 | 12.05 | 63,411,021 |
| 15 Mar 2024 | 11.80 | 11.82 | 11.44 | 11.77 | 11.77 | 57,013,872 |
| 14 Mar 2024 | 12.00 | 12.16 | 11.52 | 11.80 | 11.80 | 65,195,719 |
| 13 Mar 2024 | 11.90 | 12.44 | 11.80 | 12.16 | 12.16 | 90,033,201 |
| 12 Mar 2024 | 11.73 | 11.98 | 11.68 | 11.83 | 11.83 | 70,296,106 |
| 11 Mar 2024 | 11.45 | 11.65 | 11.17 | 11.64 | 11.64 | 52,477,536 |
| 08 Mar 2024 | 11.34 | 11.53 | 11.15 | 11.53 | 11.53 | 58,748,334 |
| 07 Mar 2024 | 12.03 | 12.17 | 11.29 | 11.34 | 11.34 | 94,773,368 |
| 06 Mar 2024 | 12.30 | 12.39 | 12.00 | 12.10 | 12.10 | 50,936,811 |
| 05 Mar 2024 | 12.18 | 12.62 | 12.10 | 12.36 | 12.36 | 63,427,819 |
| 04 Mar 2024 | 12.43 | 12.54 | 12.00 | 12.31 | 12.31 | 72,345,675 |
| 01 Mar 2024 | 12.45 | 12.56 | 12.20 | 12.45 | 12.45 | 65,567,294 |
| 29 Feb 2024 | 12.00 | 12.54 | 11.99 | 12.50 | 12.50 | 62,734,122 |
| 28 Feb 2024 | 12.31 | 13.08 | 11.95 | 12.02 | 12.02 | 122,928,006 |
| 27 Feb 2024 | 11.50 | 12.40 | 11.42 | 12.23 | 12.23 | 101,236,413 |
| 26 Feb 2024 | 11.40 | 11.86 | 11.23 | 11.52 | 11.52 | 71,481,921 |
| 23 Feb 2024 | 11.68 | 11.74 | 11.27 | 11.56 | 11.56 | 71,823,325 |
| 22 Feb 2024 | 11.52 | 11.80 | 11.41 | 11.58 | 11.58 | 60,432,737 |
| 21 Feb 2024 | 11.41 | 11.95 | 11.26 | 11.49 | 11.49 | 66,152,587 |
| 20 Feb 2024 | 11.56 | 11.81 | 11.39 | 11.60 | 11.60 | 64,848,179 |
| 19 Feb 2024 | 11.34 | 11.83 | 11.10 | 11.81 | 11.81 | 93,785,760 |
| 08 Feb 2024 | 10.80 | 11.57 | 10.80 | 11.02 | 11.02 | 92,039,894 |
| 07 Feb 2024 | 10.52 | 10.97 | 10.43 | 10.83 | 10.83 | 105,719,693 |
| 06 Feb 2024 | 9.35 | 10.52 | 9.35 | 10.52 | 10.52 | 118,300,181 |
| 05 Feb 2024 | 9.82 | 10.04 | 9.16 | 9.56 | 9.56 | 93,550,664 |
| 02 Feb 2024 | 10.06 | 10.66 | 9.82 | 10.16 | 10.16 | 95,088,288 |
| 01 Feb 2024 | 9.45 | 10.37 | 9.17 | 9.96 | 9.96 | 87,128,288 |
| 31 Jan 2024 | 10.07 | 10.16 | 9.45 | 9.51 | 9.51 | 94,404,207 |
| 30 Jan 2024 | 10.53 | 10.65 | 10.15 | 10.19 | 10.19 | 51,556,507 |
| 29 Jan 2024 | 10.96 | 10.96 | 10.28 | 10.63 | 10.63 | 85,358,273 |
| 26 Jan 2024 | 11.24 | 11.56 | 10.95 | 11.03 | 11.03 | 123,521,543 |
| 25 Jan 2024 | 11.20 | 11.25 | 10.72 | 11.15 | 11.15 | 122,212,904 |
| 24 Jan 2024 | 11.08 | 11.29 | 10.85 | 11.26 | 11.26 | 134,231,396 |
| 23 Jan 2024 | 10.24 | 11.20 | 10.23 | 11.20 | 11.20 | 134,710,030 |
| 22 Jan 2024 | 10.96 | 11.28 | 10.12 | 10.18 | 10.18 | 92,287,202 |
| 19 Jan 2024 | 10.72 | 11.20 | 10.58 | 10.97 | 10.97 | 129,585,419 |
| 18 Jan 2024 | 9.96 | 10.23 | 9.90 | 10.22 | 10.22 | 71,266,725 |
| 17 Jan 2024 | 10.48 | 10.55 | 9.92 | 9.92 | 9.92 | 60,759,687 |
| 16 Jan 2024 | 10.25 | 10.39 | 10.11 | 10.29 | 10.29 | 32,647,474 |
| 15 Jan 2024 | 10.20 | 10.50 | 10.14 | 10.25 | 10.25 | 36,360,757 |
| 12 Jan 2024 | 10.30 | 10.59 | 10.28 | 10.33 | 10.33 | 36,951,029 |
| 11 Jan 2024 | 9.99 | 10.61 | 9.85 | 10.44 | 10.44 | 62,954,063 |
| 10 Jan 2024 | 10.36 | 10.36 | 9.92 | 9.96 | 9.96 | 53,270,420 |
| 09 Jan 2024 | 10.46 | 10.69 | 10.27 | 10.36 | 10.36 | 41,910,349 |
| 08 Jan 2024 | 10.56 | 10.78 | 10.37 | 10.41 | 10.41 | 43,375,279 |
| 05 Jan 2024 | 10.89 | 10.95 | 10.56 | 10.65 | 10.65 | 51,405,993 |
| 04 Jan 2024 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | 71,224,834 |
| 03 Jan 2024 | 10.93 | 11.62 | 10.61 | 11.17 | 11.17 | 117,040,602 |
| 02 Jan 2024 | 11.30 | 11.42 | 10.81 | 10.82 | 10.82 | 111,847,245 |
| 29 Dec 2023 | 10.16 | 11.17 | 10.13 | 11.17 | 11.17 | 133,002,383 |
| 28 Dec 2023 | 10.01 | 10.22 | 9.78 | 10.15 | 10.15 | 65,701,897 |
| 27 Dec 2023 | 10.41 | 10.64 | 9.80 | 10.00 | 10.00 | 75,404,809 |
| 26 Dec 2023 | 9.89 | 10.44 | 9.86 | 10.22 | 10.22 | 118,777,915 |
| *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.