Stock listing

Shenzhen:300225 Shanghai Kinlita Chemical Co., Ltd. (金力泰) 股价

Follow Shanghai Kinlita Chemical Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300225

¥7.38 CNY -0.21 (-2.8%)

Close on Nov 12, 2026

Past year +18.1% · daily closes, Nov 12, 2025 – Nov 12, 2026, adjusted for splits

Day range: ¥7.33 – ¥7.65 CNYNov 12, 2026
Volume: 11.98M sharesNov 12, 2026
Market cap: ¥3.51B CNYAt the close on Nov 12, 2026 · price × 475.4M shares outstanding
52-week range: ¥4.08 – ¥10.17 CNYLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
Traded on an average day: ¥127.7M CNYMedian day 13.99M shares · last 3 months, Aug 12, 2026 – Nov 12, 2026

Daily closes

Last 3 months, Aug 12, 2026 – Nov 12, 2026 · SZSE:300225 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 12	¥7.38	-0.21	-2.8%	¥7.59	¥7.65	¥7.33	11,980,400
Wed, Nov 11	¥7.59	+0.03	+0.4%	¥7.56	¥7.63	¥7.44	12,756,820
Tue, Nov 10	¥7.56	+0.35	+4.9%	¥7.30	¥7.63	¥7.27	16,952,320
Mon, Nov 9	¥7.21	+0.31	+4.5%	¥6.99	¥7.28	¥6.93	15,582,621
Fri, Nov 6	¥6.90	-0.15	-2.1%	¥6.80	¥6.98	¥6.70	10,669,100
Thu, Nov 5	¥7.05	+0.23	+3.4%	¥6.88	¥7.06	¥6.80	12,659,900
Wed, Nov 4	¥6.82	+0.22	+3.3%	¥6.61	¥6.95	¥6.48	11,971,800
Tue, Nov 3	¥6.60	-0.21	-3.1%	¥6.78	¥6.92	¥6.58	9,389,160
Mon, Nov 2	¥6.81	0.00	0.0%	¥6.95	¥6.95	¥6.50	15,415,199
Fri, Oct 30	¥6.81	0.00	0.0%	¥6.72	¥7.28	¥6.70	14,792,500
Thu, Oct 29	¥6.81	-0.17	-2.4%	¥6.95	¥7.01	¥6.80	8,178,720
Wed, Oct 28	¥6.98	+0.19	+2.8%	¥6.82	¥7.06	¥6.73	10,807,520
Tue, Oct 27	¥6.79	-0.14	-2.0%	¥6.95	¥7.08	¥6.73	11,632,700
Mon, Oct 26	¥6.93	-0.29	-4.0%	¥7.27	¥7.48	¥6.90	13,546,000
Fri, Oct 23	¥7.22	-0.09	-1.2%	¥7.27	¥7.28	¥6.91	13,440,299
Thu, Oct 22	¥7.31	-0.42	-5.4%	¥7.78	¥7.79	¥7.30	11,539,300
Wed, Oct 21	¥7.73	+0.06	+0.8%	¥7.77	¥7.90	¥7.66	11,169,500
Tue, Oct 20	¥7.67	+0.16	+2.1%	¥7.52	¥7.78	¥7.45	10,930,700
Mon, Oct 19	¥7.51	-0.20	-2.6%	¥7.76	¥7.76	¥7.38	10,737,200
Fri, Oct 16	¥7.71	-0.22	-2.8%	¥8.10	¥8.15	¥7.65	16,712,100
Thu, Oct 15	¥7.93	-0.46	-5.5%	¥8.15	¥8.35	¥7.83	22,170,580
Wed, Oct 14	¥8.39	-0.16	-1.9%	¥8.55	¥8.86	¥8.31	24,911,703
Tue, Oct 13	¥8.55	+0.25	+3.0%	¥8.21	¥8.75	¥7.95	30,166,584
Mon, Oct 12	¥8.30	+0.03	+0.4%	¥8.30	¥8.47	¥8.19	23,181,348
Fri, Oct 9	¥8.27	+0.22	+2.7%	¥7.99	¥8.30	¥7.66	30,157,340
Thu, Oct 8	¥8.05	+0.22	+2.8%	¥7.84	¥8.09	¥7.81	16,264,300
Wed, Sep 30	¥7.83	+0.02	+0.3%	¥7.84	¥7.89	¥7.68	9,146,000
Tue, Sep 29	¥7.81	+0.01	+0.1%	¥7.94	¥8.00	¥7.72	10,893,100
Mon, Sep 28	¥7.80	-0.28	-3.5%	¥8.15	¥8.15	¥7.80	11,333,311
Thu, Sep 24	¥8.08	-0.24	-2.9%	¥8.34	¥8.34	¥8.06	12,459,300
Wed, Sep 23	¥8.32	-0.05	-0.6%	¥8.34	¥8.50	¥8.12	16,521,311
Tue, Sep 22	¥8.37	-0.20	-2.3%	¥8.58	¥8.63	¥8.29	24,508,301
Mon, Sep 21	¥8.57	+0.34	+4.1%	¥8.23	¥8.60	¥8.23	28,751,004
Fri, Sep 18	¥8.23	+0.10	+1.2%	¥8.17	¥8.37	¥8.12	18,196,301
Thu, Sep 17	¥8.13	-0.01	-0.1%	¥8.05	¥8.34	¥8.02	18,644,500
Wed, Sep 16	¥8.14	+0.20	+2.5%	¥7.98	¥8.21	¥7.71	19,268,430
Tue, Sep 15	¥7.94	+0.21	+2.7%	¥7.77	¥8.00	¥7.61	18,376,199
Mon, Sep 14	¥7.73	+0.10	+1.3%	¥7.55	¥7.92	¥7.42	13,705,011
Fri, Sep 11	¥7.63	-0.43	-5.3%	¥8.00	¥8.05	¥7.47	24,160,512
Thu, Sep 10	¥8.06	-0.02	-0.2%	¥8.04	¥8.28	¥7.95	18,509,900
Wed, Sep 9	¥8.08	+0.03	+0.4%	¥8.04	¥8.16	¥7.96	18,127,576
Tue, Sep 8	¥8.05	-0.06	-0.7%	¥8.12	¥8.25	¥7.96	22,518,230
Mon, Sep 7	¥8.11	+0.32	+4.1%	¥7.88	¥8.18	¥7.68	43,873,480
Fri, Sep 4	¥7.79	+0.74	+10.5%	¥7.10	¥8.15	¥7.06	60,171,793
Thu, Sep 3	¥7.05	-0.16	-2.2%	¥7.29	¥7.37	¥6.90	16,419,000
Wed, Sep 2	¥7.21	-0.15	-2.0%	¥7.28	¥7.36	¥7.00	14,814,045
Tue, Sep 1	¥7.36	+0.09	+1.2%	¥7.25	¥7.49	¥7.18	15,455,430
Mon, Aug 31	¥7.27	+0.12	+1.7%	¥7.05	¥7.27	¥6.96	12,259,700
Fri, Aug 28	¥7.15	0.00	0.0%	¥7.16	¥7.23	¥7.02	13,988,380
Thu, Aug 27	¥7.15	-0.21	-2.9%	¥7.25	¥7.35	¥6.89	18,217,510
Wed, Aug 26	¥7.36	+0.07	+1.0%	¥7.34	¥7.41	¥7.19	8,733,305
Tue, Aug 25	¥7.29	+0.16	+2.2%	¥7.06	¥7.31	¥7.00	11,006,638
Mon, Aug 24	¥7.13	-0.24	-3.3%	¥7.32	¥7.40	¥7.03	10,679,600
Fri, Aug 21	¥7.37	+0.07	+1.0%	¥7.38	¥7.51	¥7.15	9,754,700
Thu, Aug 20	¥7.30	0.00	0.0%	¥7.39	¥7.48	¥7.24	9,441,500
Wed, Aug 19	¥7.30	-0.56	-7.1%	¥7.82	¥7.85	¥7.23	19,865,301
Tue, Aug 18	¥7.86	+0.32	+4.2%	¥7.54	¥8.04	¥7.48	21,150,543
Mon, Aug 17	¥7.54	+0.13	+1.8%	¥7.53	¥7.58	¥7.20	11,836,600
Fri, Aug 14	¥7.41	+0.10	+1.4%	¥7.42	¥7.43	¥7.27	9,008,200
Thu, Aug 13	¥7.31	-0.03	-0.4%	¥7.36	¥7.57	¥7.30	11,736,500
Wed, Aug 12	¥7.34	-0.01	-0.1%	¥7.33	¥7.41	¥7.26	9,690,600

Splits

4 splits since 2012 · SZSE:300225 · every price before a split is adjusted for it

Day	Ratio	What
Jun 11, 2015	9-for-5	Split
Jul 4, 2014	2-for-1	Split
Jun 13, 2013	13-for-10	Split
Jun 13, 2012	3-for-2	Split

Ticker: Shenzhen:300225
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: Shenzhen
Currency: CNY

Shanghai Kinlita Chemical Co., Ltd. on 6ix

Sector: Chemicals & materials
Industry: Chemicals