Stock listing

Shenzhen:002094 Qingdao Kingking Applied Chemistry Co., Ltd. (青岛金王) 股价

Follow Qingdao Kingking Applied Chemistry Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002094

¥4.66 CNY -0.16 (-3.3%)

Close on Nov 4, 2026

Past year -42.8% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
¥4.48 – ¥4.78 CNYNov 4, 2026
Volume
94.85M sharesNov 4, 2026
Market cap
¥3.22B CNYAt the close on Nov 4, 2026 · price × 690.9M shares outstanding
52-week range
¥4.15 – ¥8.99 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥191.9M CNYMedian day 20.61M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Qingdao Kingking Applied Chemistry Co., Ltd. logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002094 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥4.66-0.16-3.3%¥4.66¥4.78¥4.4894,853,567
¥4.82+0.02+0.4%¥5.07¥5.28¥4.70124,451,208
¥4.80+0.44+10.1%¥4.38¥4.80¥4.2550,118,078
¥4.36-0.18-4.0%¥4.53¥4.53¥4.3435,542,955
¥4.54+0.04+0.9%¥4.64¥4.92¥4.4850,468,314
¥4.50+0.05+1.1%¥4.50¥4.53¥4.4310,808,000
¥4.45-0.11-2.4%¥4.56¥4.62¥4.459,962,300
¥4.56-0.04-0.9%¥4.56¥4.63¥4.5111,755,102
¥4.60+0.06+1.3%¥4.54¥4.60¥4.3117,855,320
¥4.54-0.17-3.6%¥4.69¥4.73¥4.5410,577,399
¥4.71+0.01+0.2%¥4.70¥4.77¥4.6810,294,400
¥4.700.000.0%¥4.68¥4.75¥4.6510,638,600
¥4.70-0.08-1.7%¥4.80¥4.80¥4.6213,131,528
¥4.78-0.01-0.2%¥4.83¥4.91¥4.7313,740,600
¥4.79-0.11-2.2%¥4.82¥4.92¥4.7814,756,300
¥4.90-0.12-2.4%¥4.99¥5.06¥4.8813,471,900
¥5.02+0.12+2.4%¥4.86¥5.04¥4.7921,112,801
¥4.90-0.13-2.6%¥5.05¥5.05¥4.8817,905,801
¥5.03+0.14+2.9%¥4.89¥5.05¥4.7524,279,580
¥4.89-0.05-1.0%¥5.00¥5.02¥4.8615,008,500
¥4.94-0.11-2.2%¥5.12¥5.12¥4.9419,287,600
¥5.05-0.01-0.2%¥5.00¥5.13¥4.9821,993,029
¥5.06-0.01-0.2%¥5.18¥5.35¥4.9733,202,371
¥5.07-0.06-1.2%¥5.13¥5.19¥5.0515,763,945
¥5.13-0.25-4.6%¥5.38¥5.42¥5.1031,640,234
¥5.38-0.11-2.0%¥5.49¥5.50¥5.3146,967,984
¥5.49+0.37+7.2%¥5.12¥5.63¥5.1071,376,953
¥5.12+0.07+1.4%¥5.09¥5.29¥5.0530,469,260
¥5.05+0.04+0.8%¥4.95¥5.06¥4.8720,605,516
¥5.01+0.08+1.6%¥4.95¥5.03¥4.8320,581,949
¥4.93-0.23-4.5%¥5.15¥5.18¥4.9325,596,979
¥5.16-0.12-2.3%¥5.25¥5.28¥5.0924,276,680
¥5.28-0.23-4.2%¥5.47¥5.51¥5.1936,632,078
¥5.51-0.24-4.2%¥5.69¥5.78¥5.4948,916,203
¥5.75-0.18-3.0%¥5.80¥6.10¥5.6965,618,383
¥5.93+0.08+1.4%¥5.78¥5.95¥5.7861,814,961
¥5.85+0.10+1.7%¥5.72¥5.87¥5.6065,072,238
¥5.75+0.20+3.6%¥5.56¥5.95¥5.5570,431,648
¥5.55-0.15-2.6%¥5.70¥5.76¥5.5349,248,367
¥5.70-0.05-0.9%¥5.70¥5.78¥5.6054,662,590
¥5.75+0.20+3.6%¥5.53¥5.83¥5.4886,311,297
¥5.55-0.24-4.1%¥5.62¥5.77¥5.46105,678,953
¥5.79+0.13+2.3%¥5.65¥5.99¥5.45136,475,969
¥5.66+0.01+0.2%¥5.60¥5.99¥5.45153,670,031
¥5.65+0.51+9.9%¥5.05¥5.65¥5.03103,515,977
¥5.14+0.47+10.1%¥4.68¥5.14¥4.6237,352,844
¥4.67+0.06+1.3%¥4.59¥4.70¥4.5915,413,577
¥4.61-0.04-0.9%¥4.61¥4.64¥4.5511,880,104
¥4.65+0.11+2.4%¥4.55¥4.66¥4.5514,932,300
¥4.54-0.13-2.8%¥4.67¥4.70¥4.5214,124,718
¥4.67-0.05-1.1%¥4.74¥4.74¥4.6310,044,780
¥4.72+0.03+0.6%¥4.69¥4.73¥4.6210,988,339
¥4.69-0.06-1.3%¥4.72¥4.76¥4.6213,305,640
¥4.75-0.09-1.9%¥4.84¥4.84¥4.7216,982,801
¥4.84+0.06+1.3%¥4.78¥4.85¥4.7512,816,881
¥4.78-0.04-0.8%¥4.83¥4.84¥4.7211,428,241
¥4.82+0.09+1.9%¥4.72¥4.82¥4.6813,784,680
¥4.73-0.07-1.5%¥4.80¥4.81¥4.6316,815,080
¥4.80+0.02+0.4%¥4.82¥4.87¥4.7217,746,828
¥4.78-0.02-0.4%¥4.82¥4.83¥4.7318,557,100
¥4.80-0.01-0.2%¥4.81¥4.83¥4.7521,150,500
Ticker
Shenzhen:002094
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Qingdao Kingking Applied Chemistry Co., Ltd.