Skip to main content
Kangxin New Materials Co., Ltd (SHA:600076)
China flag China · Delayed Price · Currency is CNY
2.230
+0.200 (9.85%)
Nov 11, 2026, 3:00 PM CST

Kangxin New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262.032.232.022.232.239.85%29,283,600
Nov 10, 20262.012.041.992.032.032.01%19,353,592
Nov 9, 20262.022.031.981.991.99-0.50%14,854,800
Nov 6, 20261.992.041.982.002.00-1.96%18,552,800
Nov 5, 20262.002.051.992.042.041.49%27,860,600
Nov 4, 20261.972.011.932.012.012.03%25,913,685
Nov 3, 20261.962.011.941.971.970.51%22,574,455
Nov 2, 20261.941.961.881.961.962.08%22,435,400
Oct 30, 20261.932.011.901.921.92-1.54%26,441,102
Oct 29, 20261.962.001.941.951.95-1.52%15,618,402
Oct 28, 20261.971.991.941.981.980.51%18,073,600
Oct 27, 20262.022.051.961.971.97-2.48%16,192,300
Oct 26, 20262.032.052.002.022.02-0.98%16,794,200
Oct 23, 20261.962.041.912.042.042.00%27,043,000
Oct 22, 20262.062.081.992.002.00-3.38%19,818,300
Oct 21, 20262.062.122.052.072.070.98%29,415,070
Oct 20, 20262.052.072.032.052.05-14,004,100
Oct 19, 20262.062.072.012.052.05-0.49%17,523,400
Oct 16, 20262.072.112.052.062.060.49%20,192,670
Oct 15, 20262.072.092.032.052.05-2.38%22,396,900
Oct 14, 20262.172.192.092.102.10-3.67%20,168,000
Oct 13, 20262.132.192.082.182.181.40%25,617,474
Oct 12, 20262.242.242.132.152.15-3.59%29,376,800
Oct 9, 20262.182.232.132.232.233.24%35,797,290
Oct 8, 20262.142.222.122.162.161.41%33,571,200
Sep 30, 20262.152.162.102.132.13-0.47%26,946,064
Sep 29, 20262.102.152.082.142.141.90%23,988,243
Sep 28, 20262.102.122.072.102.100.48%33,700,107
Sep 24, 20262.162.172.082.092.09-2.79%34,506,000
Sep 23, 20262.252.262.152.152.15-4.44%42,582,513
Sep 22, 20262.302.322.242.252.25-2.17%43,940,343
Sep 21, 20262.202.412.192.302.305.02%78,903,495
Sep 18, 20262.182.212.162.192.190.46%31,377,443
Sep 17, 20262.252.252.162.182.18-2.68%36,904,543
Sep 16, 20262.172.302.152.242.243.23%57,650,700
Sep 15, 20262.292.302.162.172.17-5.24%54,494,782
Sep 14, 20262.302.342.272.292.29-1.29%36,886,000
Sep 11, 20262.422.432.292.322.32-3.33%46,493,265
Sep 10, 20262.512.522.362.402.40-5.51%59,840,793
Sep 9, 20262.672.702.522.542.54-6.27%77,197,953
Sep 8, 20262.732.832.692.712.71-4.91%111,716,816
Sep 7, 20262.852.852.852.852.85-10.09%5,905,000
Sep 4, 20263.223.233.163.173.17-1.25%12,598,100
Sep 3, 20263.273.283.193.213.21-1.23%12,164,200
Sep 2, 20263.253.273.213.253.25-0.91%14,147,200
Sep 1, 20263.243.313.233.283.281.23%16,117,200
Aug 31, 20263.253.283.183.243.24-0.61%16,562,868
Aug 28, 20263.193.303.193.263.261.87%23,335,800
Aug 27, 20263.133.283.133.203.201.91%24,957,400
Aug 26, 20263.153.213.123.143.14-0.32%16,889,500