Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 3.990
+0.010 (0.25%)
Feb 27, 2026, 3:00 PM CST
Kangxin New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.98 | 4.04 | 3.95 | 4.00 | - | 0.25% | 21,261,145 |
| Feb 26, 2026 | 3.98 | 4.04 | 3.94 | 3.99 | 3.99 | -1.24% | 28,461,140 |
| Feb 25, 2026 | 3.91 | 4.08 | 3.87 | 4.04 | 4.04 | 3.32% | 58,104,010 |
| Feb 24, 2026 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | -1.01% | 37,183,180 |
| Feb 13, 2026 | 4.07 | 4.30 | 3.94 | 3.95 | 3.95 | -1.50% | 52,554,400 |
| Feb 12, 2026 | 4.21 | 4.22 | 3.91 | 4.01 | 4.01 | 0.25% | 89,713,350 |
| Feb 11, 2026 | 4.15 | 4.19 | 3.94 | 4.00 | 4.00 | -4.99% | 72,106,160 |
| Feb 10, 2026 | 4.38 | 4.40 | 4.21 | 4.21 | 4.21 | -2.55% | 74,776,190 |
| Feb 9, 2026 | 3.98 | 4.35 | 3.98 | 4.32 | 4.32 | 9.37% | 98,733,020 |
| Feb 6, 2026 | 3.75 | 4.04 | 3.73 | 3.95 | 3.95 | 4.22% | 54,204,590 |
| Feb 5, 2026 | 3.74 | 3.83 | 3.71 | 3.79 | 3.79 | 0.80% | 30,595,657 |
| Feb 4, 2026 | 3.75 | 3.81 | 3.63 | 3.76 | 3.76 | -2.08% | 52,315,762 |
| Feb 3, 2026 | 3.62 | 3.88 | 3.62 | 3.84 | 3.84 | 6.96% | 59,742,520 |
| Feb 2, 2026 | 3.62 | 3.73 | 3.58 | 3.59 | 3.59 | -0.55% | 36,405,200 |
| Jan 30, 2026 | 3.70 | 3.80 | 3.57 | 3.61 | 3.61 | -5.25% | 66,196,740 |
| Jan 29, 2026 | 4.02 | 4.12 | 3.76 | 3.81 | 3.81 | -8.19% | 107,872,946 |
| Jan 28, 2026 | 4.20 | 4.32 | 4.14 | 4.15 | 4.15 | -3.49% | 67,612,360 |
| Jan 27, 2026 | 4.09 | 4.43 | 4.01 | 4.30 | 4.30 | 5.13% | 103,042,700 |
| Jan 26, 2026 | 4.20 | 4.32 | 4.02 | 4.09 | 4.09 | -3.08% | 130,063,800 |
| Jan 23, 2026 | 3.84 | 4.22 | 3.84 | 4.22 | 4.22 | 9.90% | 92,602,060 |
| Jan 22, 2026 | 4.09 | 4.11 | 3.83 | 3.84 | 3.84 | -9.86% | 151,690,100 |
| Jan 21, 2026 | 4.68 | 4.68 | 4.25 | 4.26 | 4.26 | -9.75% | 225,487,015 |
| Jan 20, 2026 | 4.25 | 4.72 | 4.23 | 4.72 | 4.72 | 10.02% | 98,342,680 |
| Jan 19, 2026 | 4.18 | 4.34 | 4.14 | 4.29 | 4.29 | 1.66% | 48,011,670 |
| Jan 16, 2026 | 4.22 | 4.44 | 4.07 | 4.22 | 4.22 | -0.24% | 95,753,494 |
| Jan 15, 2026 | 4.30 | 4.41 | 4.09 | 4.23 | 4.23 | 4.19% | 135,476,400 |
| Jan 14, 2026 | 3.73 | 4.06 | 3.73 | 4.06 | 4.06 | 10.03% | 43,845,180 |
| Jan 13, 2026 | 3.75 | 3.83 | 3.64 | 3.69 | 3.69 | -1.07% | 41,938,270 |
| Jan 12, 2026 | 3.76 | 3.83 | 3.58 | 3.73 | 3.73 | 0.81% | 60,581,300 |
| Jan 9, 2026 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | -1.07% | 40,942,274 |
| Jan 8, 2026 | 3.62 | 3.82 | 3.58 | 3.74 | 3.74 | 2.75% | 54,050,570 |
| Jan 7, 2026 | 3.59 | 3.81 | 3.55 | 3.64 | 3.64 | 0.28% | 55,750,770 |
| Jan 6, 2026 | 3.60 | 3.67 | 3.55 | 3.63 | 3.63 | -0.27% | 74,698,050 |
| Jan 5, 2026 | 3.44 | 3.71 | 3.44 | 3.64 | 3.64 | 8.01% | 133,411,400 |
| Dec 31, 2025 | 3.28 | 3.39 | 3.18 | 3.37 | 3.37 | 2.74% | 44,400,390 |
| Dec 30, 2025 | 3.35 | 3.39 | 3.27 | 3.28 | 3.28 | -2.09% | 32,977,350 |
| Dec 29, 2025 | 3.42 | 3.44 | 3.30 | 3.35 | 3.35 | -1.18% | 34,659,652 |
| Dec 26, 2025 | 3.32 | 3.45 | 3.25 | 3.39 | 3.39 | 1.80% | 65,897,428 |
| Dec 25, 2025 | 3.38 | 3.39 | 3.30 | 3.33 | 3.33 | -2.63% | 60,239,630 |
| Dec 24, 2025 | 3.30 | 3.48 | 3.24 | 3.42 | 3.42 | 2.70% | 87,611,140 |
| Dec 23, 2025 | 3.19 | 3.42 | 3.17 | 3.33 | 3.33 | 5.38% | 122,040,300 |
| Dec 22, 2025 | 3.19 | 3.25 | 3.15 | 3.16 | 3.16 | 0.32% | 110,655,900 |
| Dec 19, 2025 | 2.86 | 3.15 | 2.85 | 3.15 | 3.15 | 10.14% | 100,793,700 |
| Dec 18, 2025 | 2.80 | 2.88 | 2.79 | 2.86 | 2.86 | 1.42% | 17,168,820 |
| Dec 17, 2025 | 2.81 | 2.82 | 2.75 | 2.82 | 2.82 | 0.36% | 13,260,543 |
| Dec 16, 2025 | 2.80 | 2.82 | 2.76 | 2.81 | 2.81 | 0.72% | 13,328,150 |
| Dec 15, 2025 | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -1.76% | 15,033,240 |
| Dec 12, 2025 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | 0.71% | 18,646,900 |
| Dec 11, 2025 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | -1.74% | 19,198,200 |
| Dec 10, 2025 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -0.69% | 15,615,000 |