Skip to main content
logo
Kangxin New Materials Co., Ltd (SHA:600076)
China flag China · Delayed Price · Currency is CNY
2.870
-0.010 (-0.35%)
Oct 22, 2025, 10:45 AM CST

Kangxin New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252.762.882.742.862.863.62%26,531,408
Oct 20, 20252.742.772.732.762.761.10%12,631,587
Oct 17, 20252.772.802.722.732.73-1.44%20,350,950
Oct 16, 20252.842.842.762.772.77-2.12%23,661,759
Oct 15, 20252.842.882.802.832.83-0.35%22,995,900
Oct 14, 20252.822.982.812.842.840.71%38,000,470
Oct 13, 20252.782.852.732.822.82-1.05%27,225,800
Oct 10, 20252.832.942.822.852.850.35%34,463,300
Oct 9, 20252.852.852.792.842.840.71%24,088,702
Sep 30, 20252.902.902.812.822.82-3.09%23,988,800
Sep 29, 20252.772.932.722.912.915.05%45,128,400
Sep 26, 20252.772.812.752.772.77-1.07%17,135,500
Sep 25, 20252.872.872.782.802.80-0.36%20,551,100
Sep 24, 20252.762.822.722.812.812.18%33,519,700
Sep 23, 20252.812.832.662.752.75-2.48%43,774,108
Sep 22, 20252.852.862.792.822.82-0.70%22,535,000
Sep 19, 20252.912.932.812.842.84-3.07%41,503,600
Sep 18, 20253.003.022.882.932.93-1.35%52,387,600
Sep 17, 20253.023.032.942.972.97-1.66%37,116,100
Sep 16, 20253.093.112.983.023.02-1.63%63,927,856
Sep 15, 20252.973.172.973.073.073.37%100,598,316
Sep 12, 20252.803.082.792.972.976.07%130,933,677
Sep 11, 20252.782.822.722.802.800.72%30,860,257
Sep 10, 20252.752.842.742.782.781.46%24,880,926
Sep 9, 20252.822.822.722.742.74-2.49%32,751,828
Sep 8, 20252.872.872.792.812.81-2.09%31,750,300
Sep 5, 20252.852.872.792.872.870.70%32,183,656
Sep 4, 20252.902.902.782.852.85-1.38%45,003,958
Sep 3, 20252.932.992.862.892.89-0.69%47,360,473
Sep 2, 20253.003.022.892.912.91-3.00%63,275,158
Sep 1, 20252.853.032.793.003.005.26%98,081,997
Aug 29, 20252.752.972.682.852.854.01%91,730,962
Aug 28, 20252.762.812.632.742.74-0.72%73,292,725
Aug 27, 20252.902.982.762.762.76-5.48%131,277,788
Aug 26, 20252.772.992.752.922.927.35%177,875,359
Aug 25, 20252.772.792.712.722.72-0.73%49,668,334
Aug 22, 20252.762.802.702.742.74-1.08%49,035,234
Aug 21, 20252.932.962.752.772.77-5.46%101,358,088
Aug 20, 20253.033.132.872.932.93-1.35%161,649,661
Aug 19, 20252.702.972.652.972.9710.00%117,936,104
Aug 18, 20252.882.892.642.702.70-2.17%141,178,828
Aug 15, 20252.592.762.552.762.769.96%61,748,733
Aug 14, 20252.472.692.462.512.511.62%89,770,982
Aug 13, 20252.492.512.452.472.47-0.40%20,544,851
Aug 12, 20252.472.482.442.482.480.40%14,087,500
Aug 11, 20252.492.492.452.472.47-17,245,000
Aug 8, 20252.462.482.432.472.470.41%16,930,780
Aug 7, 20252.462.472.422.462.46-20,047,201
Aug 6, 20252.472.502.442.462.46-0.40%21,825,800
Aug 5, 20252.372.482.362.472.474.22%33,380,507