Stock listing
Shenzhen:002418 Zhejiang Kangsheng Co., Ltd. (康盛股份) 股价
Follow Zhejiang Kangsheng Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002418
¥3.64 CNY +0.06 (+1.7%)
Close on Nov 4, 2026
- Day range
- ¥3.43 – ¥3.66 CNYNov 4, 2026
- Volume
- 72.41M sharesNov 4, 2026
- Market cap
- ¥4.14B CNYAt the close on Nov 4, 2026 · price × 1.14B shares outstanding
- 52-week range
- ¥2.86 – ¥7.12 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥533.1M CNYMedian day 68.09M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002418 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.64 | +0.06 | +1.7% | ¥3.60 | ¥3.66 | ¥3.43 | 72,407,980 | |
| ¥3.58 | -0.01 | -0.3% | ¥3.59 | ¥3.71 | ¥3.52 | 63,088,108 | |
| ¥3.59 | +0.13 | +3.8% | ¥3.52 | ¥3.63 | ¥3.46 | 76,178,130 | |
| ¥3.46 | -0.11 | -3.1% | ¥3.50 | ¥3.64 | ¥3.44 | 54,374,200 | |
| ¥3.57 | -0.11 | -3.0% | ¥3.70 | ¥3.73 | ¥3.57 | 34,308,000 | |
| ¥3.68 | +0.05 | +1.4% | ¥3.66 | ¥3.72 | ¥3.60 | 31,041,400 | |
| ¥3.63 | -0.14 | -3.7% | ¥3.81 | ¥3.83 | ¥3.62 | 29,607,800 | |
| ¥3.77 | -0.10 | -2.6% | ¥3.85 | ¥3.88 | ¥3.72 | 41,196,800 | |
| ¥3.87 | +0.01 | +0.3% | ¥3.76 | ¥3.89 | ¥3.57 | 61,978,254 | |
| ¥3.86 | -0.14 | -3.5% | ¥4.00 | ¥4.10 | ¥3.85 | 47,157,700 | |
| ¥4.00 | +0.01 | +0.3% | ¥4.03 | ¥4.08 | ¥3.98 | 30,896,100 | |
| ¥3.99 | +0.01 | +0.3% | ¥3.97 | ¥4.05 | ¥3.94 | 33,165,100 | |
| ¥3.98 | -0.04 | -1.0% | ¥4.00 | ¥4.03 | ¥3.87 | 42,260,200 | |
| ¥4.02 | -0.02 | -0.5% | ¥4.10 | ¥4.15 | ¥3.98 | 38,333,200 | |
| ¥4.04 | -0.14 | -3.3% | ¥4.03 | ¥4.15 | ¥4.02 | 47,062,945 | |
| ¥4.18 | -0.10 | -2.3% | ¥4.28 | ¥4.33 | ¥4.17 | 38,052,102 | |
| ¥4.28 | +0.09 | +2.1% | ¥4.11 | ¥4.34 | ¥4.02 | 63,396,398 | |
| ¥4.19 | -0.13 | -3.0% | ¥4.31 | ¥4.32 | ¥4.17 | 41,871,398 | |
| ¥4.32 | +0.01 | +0.2% | ¥4.31 | ¥4.35 | ¥4.09 | 62,184,199 | |
| ¥4.31 | -0.06 | -1.4% | ¥4.42 | ¥4.51 | ¥4.26 | 46,467,398 | |
| ¥4.37 | +0.01 | +0.2% | ¥4.41 | ¥4.50 | ¥4.34 | 48,003,801 | |
| ¥4.36 | +0.08 | +1.9% | ¥4.28 | ¥4.40 | ¥4.21 | 59,250,000 | |
| ¥4.28 | -0.19 | -4.3% | ¥4.52 | ¥4.54 | ¥4.25 | 68,094,328 | |
| ¥4.47 | -0.07 | -1.5% | ¥4.50 | ¥4.55 | ¥4.46 | 49,614,602 | |
| ¥4.54 | -0.15 | -3.2% | ¥4.69 | ¥4.73 | ¥4.52 | 70,779,203 | |
| ¥4.69 | -0.05 | -1.1% | ¥4.75 | ¥4.77 | ¥4.66 | 75,171,102 | |
| ¥4.74 | +0.07 | +1.5% | ¥4.67 | ¥4.78 | ¥4.65 | 76,478,008 | |
| ¥4.67 | +0.04 | +0.9% | ¥4.73 | ¥4.74 | ¥4.59 | 77,721,797 | |
| ¥4.63 | -0.11 | -2.3% | ¥4.61 | ¥4.77 | ¥4.59 | 101,315,906 | |
| ¥4.74 | +0.27 | +6.0% | ¥4.49 | ¥4.75 | ¥4.40 | 135,721,656 | |
| ¥4.47 | -0.15 | -3.2% | ¥4.61 | ¥4.62 | ¥4.45 | 87,584,602 | |
| ¥4.62 | -0.13 | -2.7% | ¥4.67 | ¥4.70 | ¥4.56 | 98,979,508 | |
| ¥4.75 | -0.21 | -4.2% | ¥4.81 | ¥4.90 | ¥4.62 | 127,102,203 | |
| ¥4.96 | -0.20 | -3.9% | ¥5.05 | ¥5.19 | ¥4.90 | 181,159,812 | |
| ¥5.16 | -0.35 | -6.4% | ¥5.43 | ¥5.46 | ¥5.12 | 219,930,203 | |
| ¥5.51 | +0.18 | +3.4% | ¥5.38 | ¥5.64 | ¥5.16 | 249,033,531 | |
| ¥5.33 | +0.12 | +2.3% | ¥5.10 | ¥5.39 | ¥5.00 | 222,050,656 | |
| ¥5.21 | -0.44 | -7.8% | ¥5.46 | ¥5.58 | ¥5.13 | 313,698,094 | |
| ¥5.65 | -0.16 | -2.8% | ¥5.78 | ¥6.14 | ¥5.41 | 398,778,188 | |
| ¥5.81 | +0.13 | +2.3% | ¥5.59 | ¥6.10 | ¥5.31 | 402,902,312 | |
| ¥5.68 | +0.29 | +5.4% | ¥5.51 | ¥5.86 | ¥5.30 | 468,383,594 | |
| ¥5.39 | +0.49 | +10.0% | ¥4.59 | ¥5.39 | ¥4.59 | 291,117,875 | |
| ¥4.90 | -0.01 | -0.2% | ¥5.10 | ¥5.40 | ¥4.83 | 487,365,656 | |
| ¥4.91 | +0.45 | +10.1% | ¥4.54 | ¥4.91 | ¥4.54 | 256,072,438 | |
| ¥4.46 | +0.41 | +10.1% | ¥4.46 | ¥4.46 | ¥4.42 | 118,796,133 | |
| ¥4.05 | +0.37 | +10.1% | ¥3.63 | ¥4.05 | ¥3.61 | 94,555,531 | |
| ¥3.68 | -0.01 | -0.3% | ¥3.68 | ¥3.78 | ¥3.62 | 46,148,113 | |
| ¥3.69 | +0.13 | +3.7% | ¥3.51 | ¥3.72 | ¥3.47 | 58,019,301 | |
| ¥3.56 | -0.01 | -0.3% | ¥3.64 | ¥3.64 | ¥3.51 | 42,955,500 | |
| ¥3.57 | -0.34 | -8.7% | ¥3.82 | ¥3.83 | ¥3.57 | 77,805,312 | |
| ¥3.91 | -0.15 | -3.7% | ¥4.03 | ¥4.07 | ¥3.85 | 119,197,297 | |
| ¥4.06 | -0.01 | -0.2% | ¥4.18 | ¥4.32 | ¥4.03 | 191,810,938 | |
| ¥4.07 | +0.37 | +10.0% | ¥3.72 | ¥4.07 | ¥3.72 | 80,826,195 | |
| ¥3.70 | -0.18 | -4.6% | ¥3.82 | ¥3.85 | ¥3.70 | 68,017,508 | |
| ¥3.88 | +0.04 | +1.0% | ¥3.82 | ¥3.89 | ¥3.75 | 60,813,648 | |
| ¥3.84 | +0.09 | +2.4% | ¥3.76 | ¥4.12 | ¥3.72 | 94,895,695 | |
| ¥3.75 | -0.06 | -1.6% | ¥3.82 | ¥3.83 | ¥3.64 | 56,377,711 | |
| ¥3.81 | +0.06 | +1.6% | ¥3.75 | ¥3.99 | ¥3.61 | 93,473,602 | |
| ¥3.75 | +0.06 | +1.6% | ¥3.66 | ¥3.78 | ¥3.64 | 44,524,199 | |
| ¥3.69 | +0.08 | +2.2% | ¥3.66 | ¥3.71 | ¥3.62 | 44,755,500 | |
| ¥3.61 | +0.08 | +2.3% | ¥3.59 | ¥3.63 | ¥3.53 | 30,542,756 |
- Ticker
- Shenzhen:002418
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Kangsheng Co., Ltd.