Stock listing
Shenzhen:301509 Kingchem (Liaoning) Life Science Co., Ltd. (金凯生科) 股价
Follow Kingchem (Liaoning) Life Science Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301509
¥26.14 CNY -1.11 (-4.1%)
Close on Nov 6, 2026
- Day range
- ¥26.04 – ¥27.66 CNYNov 6, 2026
- Volume
- 3.89M sharesNov 6, 2026
- Market cap
- ¥3.15B CNYAt the close on Nov 6, 2026 · price × 120.4M shares outstanding
- 52-week range
- ¥23.80 – ¥48.60 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥115.4M CNYMedian day 3.60M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301509 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.14 | -1.11 | -4.1% | ¥26.79 | ¥27.66 | ¥26.04 | 3,894,700 | |
| ¥27.25 | +1.37 | +5.3% | ¥25.62 | ¥27.36 | ¥25.54 | 4,720,908 | |
| ¥25.88 | +0.82 | +3.3% | ¥25.20 | ¥26.04 | ¥24.59 | 4,648,656 | |
| ¥25.06 | -0.81 | -3.1% | ¥26.00 | ¥26.20 | ¥24.87 | 3,745,740 | |
| ¥25.87 | +0.21 | +0.8% | ¥25.70 | ¥26.00 | ¥24.54 | 4,764,536 | |
| ¥25.66 | +0.55 | +2.2% | ¥25.30 | ¥27.90 | ¥24.89 | 5,731,809 | |
| ¥25.11 | -0.63 | -2.4% | ¥25.78 | ¥26.09 | ¥25.02 | 2,212,256 | |
| ¥25.74 | +1.42 | +5.8% | ¥24.50 | ¥26.00 | ¥24.50 | 4,474,456 | |
| ¥24.32 | -1.07 | -4.2% | ¥25.49 | ¥25.87 | ¥24.32 | 2,536,700 | |
| ¥25.39 | -0.14 | -0.5% | ¥25.17 | ¥26.03 | ¥25.00 | 3,066,007 | |
| ¥25.53 | -0.01 | 0.0% | ¥25.01 | ¥25.55 | ¥23.80 | 3,986,202 | |
| ¥25.54 | -1.05 | -3.9% | ¥26.63 | ¥27.09 | ¥25.54 | 2,635,831 | |
| ¥26.59 | -0.13 | -0.5% | ¥27.33 | ¥28.28 | ¥26.46 | 2,888,965 | |
| ¥26.72 | +0.76 | +2.9% | ¥25.80 | ¥27.08 | ¥25.24 | 2,851,655 | |
| ¥25.96 | -0.54 | -2.0% | ¥26.40 | ¥26.96 | ¥24.96 | 3,317,640 | |
| ¥26.50 | -0.69 | -2.5% | ¥27.73 | ¥28.80 | ¥26.26 | 3,857,434 | |
| ¥27.19 | -0.81 | -2.9% | ¥27.50 | ¥28.27 | ¥27.05 | 2,847,603 | |
| ¥28.00 | -0.82 | -2.8% | ¥28.53 | ¥28.70 | ¥27.80 | 2,052,400 | |
| ¥28.82 | -0.51 | -1.7% | ¥29.01 | ¥29.10 | ¥27.41 | 3,046,200 | |
| ¥29.33 | -0.98 | -3.2% | ¥30.52 | ¥30.52 | ¥29.10 | 2,123,300 | |
| ¥30.31 | -0.05 | -0.2% | ¥30.10 | ¥30.53 | ¥28.88 | 3,207,300 | |
| ¥30.36 | -0.89 | -2.8% | ¥31.26 | ¥31.87 | ¥30.10 | 2,663,080 | |
| ¥31.25 | +0.45 | +1.5% | ¥30.99 | ¥32.11 | ¥30.52 | 3,206,654 | |
| ¥30.80 | 0.00 | 0.0% | ¥30.98 | ¥31.69 | ¥30.52 | 2,235,105 | |
| ¥30.80 | -0.39 | -1.3% | ¥31.43 | ¥31.74 | ¥30.61 | 2,379,599 | |
| ¥31.19 | -1.15 | -3.6% | ¥32.60 | ¥32.66 | ¥31.18 | 4,028,420 | |
| ¥32.34 | +1.09 | +3.5% | ¥31.00 | ¥33.13 | ¥31.00 | 5,390,635 | |
| ¥31.25 | +0.27 | +0.9% | ¥30.70 | ¥31.69 | ¥30.65 | 3,906,203 | |
| ¥30.98 | +1.12 | +3.8% | ¥29.93 | ¥31.17 | ¥29.93 | 3,907,720 | |
| ¥29.86 | +0.83 | +2.9% | ¥29.29 | ¥30.68 | ¥29.11 | 4,692,943 | |
| ¥29.03 | +0.70 | +2.5% | ¥28.05 | ¥29.87 | ¥28.05 | 4,079,006 | |
| ¥28.33 | +0.86 | +3.1% | ¥27.54 | ¥28.39 | ¥27.20 | 2,166,420 | |
| ¥27.47 | -0.53 | -1.9% | ¥27.84 | ¥28.15 | ¥27.37 | 1,451,003 | |
| ¥28.00 | +1.05 | +3.9% | ¥26.79 | ¥28.26 | ¥26.68 | 2,653,870 | |
| ¥26.95 | -0.94 | -3.4% | ¥27.54 | ¥27.99 | ¥26.56 | 2,235,020 | |
| ¥27.89 | -0.86 | -3.0% | ¥28.62 | ¥28.69 | ¥27.68 | 2,444,100 | |
| ¥28.75 | -0.27 | -0.9% | ¥28.88 | ¥29.29 | ¥28.44 | 2,056,883 | |
| ¥29.02 | +0.38 | +1.3% | ¥28.50 | ¥29.16 | ¥28.33 | 3,216,786 | |
| ¥28.64 | -0.72 | -2.5% | ¥29.30 | ¥29.41 | ¥28.52 | 4,013,156 | |
| ¥29.36 | -0.55 | -1.8% | ¥30.11 | ¥30.30 | ¥29.13 | 4,836,402 | |
| ¥29.91 | +1.06 | +3.7% | ¥29.07 | ¥31.30 | ¥28.74 | 7,063,190 | |
| ¥28.85 | -0.45 | -1.5% | ¥29.06 | ¥29.23 | ¥28.60 | 1,997,119 | |
| ¥29.30 | -0.09 | -0.3% | ¥29.29 | ¥29.56 | ¥29.04 | 2,444,729 | |
| ¥29.39 | -0.32 | -1.1% | ¥29.28 | ¥29.52 | ¥28.90 | 2,370,000 | |
| ¥29.71 | -0.93 | -3.0% | ¥30.70 | ¥30.95 | ¥29.70 | 3,472,880 | |
| ¥30.64 | +1.06 | +3.6% | ¥29.26 | ¥31.45 | ¥28.97 | 4,289,325 | |
| ¥29.58 | -0.60 | -2.0% | ¥30.05 | ¥31.07 | ¥29.34 | 3,102,310 | |
| ¥30.18 | +0.71 | +2.4% | ¥29.18 | ¥30.33 | ¥28.73 | 3,235,002 | |
| ¥29.47 | -1.35 | -4.4% | ¥30.96 | ¥31.53 | ¥29.38 | 3,749,386 | |
| ¥30.82 | -1.87 | -5.7% | ¥31.28 | ¥31.48 | ¥30.16 | 6,206,948 | |
| ¥32.69 | +1.79 | +5.8% | ¥31.98 | ¥34.13 | ¥31.98 | 8,273,523 | |
| ¥30.90 | -1.28 | -4.0% | ¥32.10 | ¥32.34 | ¥30.62 | 3,240,836 | |
| ¥32.18 | -0.57 | -1.7% | ¥32.62 | ¥33.62 | ¥32.01 | 3,993,199 | |
| ¥32.75 | -1.05 | -3.1% | ¥33.20 | ¥33.34 | ¥32.00 | 6,405,017 | |
| ¥33.80 | +0.78 | +2.4% | ¥33.09 | ¥35.15 | ¥32.18 | 9,040,115 | |
| ¥33.02 | +0.91 | +2.8% | ¥32.11 | ¥33.85 | ¥31.61 | 7,843,559 | |
| ¥32.11 | +0.07 | +0.2% | ¥31.91 | ¥33.17 | ¥31.60 | 4,363,759 | |
| ¥32.04 | +0.18 | +0.6% | ¥31.40 | ¥32.87 | ¥31.32 | 5,813,053 | |
| ¥31.86 | +0.52 | +1.7% | ¥31.01 | ¥32.28 | ¥31.01 | 6,905,794 | |
| ¥31.34 | +2.83 | +9.9% | ¥28.28 | ¥31.40 | ¥28.28 | 7,082,413 | |
| ¥28.51 | -0.76 | -2.6% | ¥29.64 | ¥29.70 | ¥28.20 | 3,604,080 |
- Ticker
- Shenzhen:301509
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 19, 2025
Kingchem Liaoning Life Science's Shareholders Plan To Cut Stakes
Latest news
Kingchem Liaoning Life Science's Shareholders Plan To Cut Stakes
Nov 19, 2025
Closed ¥34.39 (-5.8%) on Nov 20, 2025
Kingchem (Liaoning) Life Science Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 19, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Kingchem (Liaoning) Life Science Co., Ltd.