Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 3.560
-0.060 (-1.66%)
Apr 15, 2026, 11:29 AM CST
Kangxin New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 3.63 | 3.63 | 3.56 | 3.57 | - | -1.38% | 8,606,921 |
| Apr 14, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | 0.84% | 16,137,800 |
| Apr 13, 2026 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -1.10% | 18,594,600 |
| Apr 10, 2026 | 3.65 | 3.81 | 3.63 | 3.63 | 3.63 | 0.55% | 27,420,200 |
| Apr 9, 2026 | 3.64 | 3.73 | 3.57 | 3.61 | 3.61 | -0.28% | 22,898,980 |
| Apr 8, 2026 | 3.53 | 3.63 | 3.48 | 3.62 | 3.62 | 4.93% | 20,450,720 |
| Apr 7, 2026 | 3.42 | 3.46 | 3.36 | 3.45 | 3.45 | 2.37% | 13,407,710 |
| Apr 3, 2026 | 3.45 | 3.50 | 3.36 | 3.37 | 3.37 | -2.60% | 14,564,100 |
| Apr 2, 2026 | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -2.54% | 15,000,550 |
| Apr 1, 2026 | 3.65 | 3.69 | 3.53 | 3.55 | 3.55 | 0.57% | 21,321,100 |
| Mar 31, 2026 | 3.62 | 3.64 | 3.52 | 3.53 | 3.53 | -2.22% | 18,400,550 |
| Mar 30, 2026 | 3.65 | 3.66 | 3.52 | 3.61 | 3.61 | -2.17% | 26,743,450 |
| Mar 27, 2026 | 3.60 | 3.73 | 3.56 | 3.69 | 3.69 | 2.50% | 33,535,880 |
| Mar 26, 2026 | 3.60 | 3.77 | 3.55 | 3.60 | 3.60 | 1.41% | 47,435,700 |
| Mar 25, 2026 | 3.45 | 3.62 | 3.41 | 3.55 | 3.55 | 2.90% | 45,901,120 |
| Mar 24, 2026 | 3.20 | 3.45 | 3.18 | 3.45 | 3.45 | 9.87% | 29,806,300 |
| Mar 23, 2026 | 3.30 | 3.31 | 3.11 | 3.14 | 3.14 | -6.55% | 29,007,300 |
| Mar 20, 2026 | 3.46 | 3.51 | 3.35 | 3.36 | 3.36 | -3.17% | 20,765,200 |
| Mar 19, 2026 | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | -2.53% | 19,138,590 |
| Mar 18, 2026 | 3.52 | 3.57 | 3.49 | 3.56 | 3.56 | 0.85% | 18,938,900 |
| Mar 17, 2026 | 3.55 | 3.67 | 3.53 | 3.53 | 3.53 | -1.12% | 22,124,620 |
| Mar 16, 2026 | 3.56 | 3.63 | 3.49 | 3.57 | 3.57 | 0.28% | 20,397,900 |
| Mar 13, 2026 | 3.54 | 3.64 | 3.51 | 3.56 | 3.56 | 0.28% | 19,529,000 |
| Mar 12, 2026 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -1.93% | 17,795,800 |
| Mar 11, 2026 | 3.68 | 3.69 | 3.59 | 3.62 | 3.62 | -1.90% | 23,425,900 |
| Mar 10, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | 1.93% | 20,363,400 |
| Mar 9, 2026 | 3.62 | 3.66 | 3.56 | 3.62 | 3.62 | -2.16% | 19,926,640 |
| Mar 6, 2026 | 3.61 | 3.71 | 3.59 | 3.70 | 3.70 | 2.21% | 19,530,490 |
| Mar 5, 2026 | 3.65 | 3.69 | 3.60 | 3.62 | 3.62 | 1.40% | 23,106,000 |
| Mar 4, 2026 | 3.56 | 3.65 | 3.51 | 3.57 | 3.57 | -1.11% | 20,770,140 |
| Mar 3, 2026 | 3.84 | 3.88 | 3.58 | 3.61 | 3.61 | -5.99% | 43,258,580 |
| Mar 2, 2026 | 3.89 | 3.95 | 3.83 | 3.84 | 3.84 | -3.76% | 32,001,028 |
| Feb 27, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | - | 24,472,540 |
| 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 |