Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 2.790
-0.060 (-2.11%)
Jul 20, 2026, 11:29 AM CST
Kangxin New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.00 | 3.03 | 2.81 | 2.85 | 2.85 | -5.00% | 26,313,700 |
| Jul 16, 2026 | 3.00 | 3.09 | 2.98 | 3.00 | 3.00 | -1.64% | 20,147,709 |
| Jul 15, 2026 | 3.08 | 3.16 | 3.05 | 3.05 | 3.05 | -1.61% | 19,430,666 |
| Jul 14, 2026 | 3.04 | 3.12 | 2.99 | 3.10 | 3.10 | 1.97% | 19,644,782 |
| Jul 13, 2026 | 3.18 | 3.21 | 3.02 | 3.04 | 3.04 | -5.59% | 28,671,985 |
| Jul 10, 2026 | 3.21 | 3.31 | 3.15 | 3.22 | 3.22 | - | 31,250,736 |
| Jul 9, 2026 | 3.20 | 3.27 | 3.10 | 3.22 | 3.22 | 1.90% | 37,074,506 |
| Jul 8, 2026 | 3.40 | 3.41 | 3.15 | 3.16 | 3.16 | -9.46% | 61,185,464 |
| Jul 7, 2026 | 3.35 | 3.66 | 3.33 | 3.49 | 3.49 | 4.80% | 75,838,100 |
| Jul 6, 2026 | 3.38 | 3.48 | 3.32 | 3.33 | 3.33 | -2.63% | 39,458,848 |
| Jul 3, 2026 | 3.43 | 3.59 | 3.35 | 3.42 | 3.42 | -5.00% | 65,987,221 |
| Jul 2, 2026 | 3.72 | 3.88 | 3.49 | 3.60 | 3.60 | -1.10% | 110,939,071 |
| Jul 1, 2026 | 3.48 | 3.64 | 3.41 | 3.64 | 3.64 | 9.97% | 24,885,252 |
| Jun 30, 2026 | 2.98 | 3.31 | 2.95 | 3.31 | 3.31 | 9.97% | 42,826,059 |
| Jun 29, 2026 | 3.09 | 3.13 | 2.89 | 3.01 | 3.01 | -2.59% | 42,148,960 |
| Jun 26, 2026 | 3.20 | 3.22 | 3.09 | 3.09 | 3.09 | -3.13% | 30,382,700 |
| Jun 25, 2026 | 3.37 | 3.50 | 3.18 | 3.19 | 3.19 | -5.62% | 48,022,097 |
| Jun 24, 2026 | 3.56 | 3.57 | 3.30 | 3.38 | 3.38 | -4.25% | 41,580,900 |
| Jun 23, 2026 | 3.72 | 3.74 | 3.49 | 3.53 | 3.53 | -6.12% | 51,987,200 |
| Jun 22, 2026 | 3.88 | 3.90 | 3.73 | 3.76 | 3.76 | 2.45% | 86,353,573 |
| Jun 18, 2026 | 3.42 | 3.67 | 3.37 | 3.67 | 3.67 | 9.88% | 29,611,270 |
| Jun 17, 2026 | 3.47 | 3.50 | 3.33 | 3.34 | 3.34 | -4.30% | 30,666,987 |
| Jun 16, 2026 | 3.47 | 3.54 | 3.40 | 3.49 | 3.49 | 0.29% | 22,784,360 |
| Jun 15, 2026 | 3.51 | 3.53 | 3.42 | 3.48 | 3.48 | 0.29% | 26,399,200 |
| Jun 12, 2026 | 3.51 | 3.60 | 3.45 | 3.47 | 3.47 | 0.29% | 22,809,350 |
| Jun 11, 2026 | 3.48 | 3.54 | 3.37 | 3.46 | 3.46 | -1.70% | 28,705,430 |
| Jun 10, 2026 | 3.59 | 3.72 | 3.48 | 3.52 | 3.52 | -3.30% | 35,058,220 |
| Jun 9, 2026 | 3.53 | 3.65 | 3.46 | 3.64 | 3.64 | 3.41% | 32,085,700 |
| Jun 8, 2026 | 3.53 | 3.69 | 3.44 | 3.52 | 3.52 | -1.95% | 30,833,396 |
| Jun 5, 2026 | 3.55 | 3.72 | 3.45 | 3.59 | 3.59 | 1.13% | 34,958,550 |
| Jun 4, 2026 | 3.63 | 3.65 | 3.53 | 3.55 | 3.55 | -3.01% | 22,174,260 |
| Jun 3, 2026 | 3.63 | 3.72 | 3.60 | 3.66 | 3.66 | 0.27% | 32,839,300 |
| Jun 2, 2026 | 3.61 | 3.68 | 3.47 | 3.65 | 3.65 | 1.67% | 33,376,800 |
| Jun 1, 2026 | 3.52 | 3.80 | 3.43 | 3.59 | 3.59 | 2.28% | 41,715,100 |
| May 29, 2026 | 3.68 | 3.70 | 3.47 | 3.51 | 3.51 | -4.62% | 33,056,000 |
| May 28, 2026 | 3.60 | 3.68 | 3.57 | 3.68 | 3.68 | 1.66% | 30,721,510 |
| May 27, 2026 | 3.71 | 3.75 | 3.57 | 3.62 | 3.62 | -2.16% | 40,796,800 |
| May 26, 2026 | 3.91 | 3.91 | 3.65 | 3.70 | 3.70 | -6.09% | 64,979,780 |
| May 25, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | -0.51% | 51,288,630 |
| May 22, 2026 | 4.10 | 4.13 | 3.84 | 3.96 | 3.96 | -3.18% | 96,618,960 |
| May 21, 2026 | 3.98 | 4.44 | 3.98 | 4.09 | 4.09 | 1.24% | 135,908,700 |
| May 20, 2026 | 3.92 | 4.23 | 3.86 | 4.04 | 4.04 | 2.28% | 97,722,870 |
| May 19, 2026 | 4.11 | 4.12 | 3.87 | 3.95 | 3.95 | -4.59% | 89,416,700 |
| May 18, 2026 | 4.23 | 4.40 | 4.06 | 4.14 | 4.14 | -3.27% | 106,272,600 |
| May 15, 2026 | 4.21 | 4.49 | 4.21 | 4.28 | 4.28 | -2.73% | 109,050,900 |
| May 14, 2026 | 4.25 | 4.66 | 4.25 | 4.40 | 4.40 | 3.77% | 170,549,800 |
| May 13, 2026 | 4.32 | 4.55 | 4.10 | 4.24 | 4.24 | -2.75% | 203,473,200 |
| May 12, 2026 | 4.36 | 4.36 | 4.25 | 4.36 | 4.36 | 10.10% | 61,091,060 |
| May 11, 2026 | 3.78 | 3.96 | 3.72 | 3.96 | 3.96 | 10.00% | 62,513,180 |
| May 8, 2026 | 3.31 | 3.60 | 3.31 | 3.60 | 3.60 | 10.09% | 33,182,310 |