Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 2.150
+0.020 (0.94%)
Oct 8, 2026, 2:04 PM CST
Kangxin New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.15 | 2.16 | 2.10 | 2.13 | 2.13 | -0.47% | 26,946,064 |
| Sep 29, 2026 | 2.10 | 2.15 | 2.08 | 2.14 | 2.14 | 1.90% | 23,988,240 |
| Sep 28, 2026 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | 0.48% | 33,700,100 |
| Sep 24, 2026 | 2.16 | 2.17 | 2.08 | 2.09 | 2.09 | -2.79% | 34,506,000 |
| Sep 23, 2026 | 2.25 | 2.26 | 2.15 | 2.15 | 2.15 | -4.44% | 42,582,510 |
| Sep 22, 2026 | 2.30 | 2.32 | 2.24 | 2.25 | 2.25 | -2.17% | 43,940,343 |
| Sep 21, 2026 | 2.20 | 2.41 | 2.19 | 2.30 | 2.30 | 5.02% | 78,903,495 |
| Sep 18, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | 0.46% | 31,377,443 |
| Sep 17, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -2.68% | 36,904,543 |
| Sep 16, 2026 | 2.17 | 2.30 | 2.15 | 2.24 | 2.24 | 3.23% | 57,650,700 |
| Sep 15, 2026 | 2.29 | 2.30 | 2.16 | 2.17 | 2.17 | -5.24% | 54,494,782 |
| Sep 14, 2026 | 2.30 | 2.34 | 2.27 | 2.29 | 2.29 | -1.29% | 36,886,000 |
| Sep 11, 2026 | 2.42 | 2.43 | 2.29 | 2.32 | 2.32 | -3.33% | 46,493,265 |
| Sep 10, 2026 | 2.51 | 2.52 | 2.36 | 2.40 | 2.40 | -5.51% | 59,840,793 |
| Sep 9, 2026 | 2.67 | 2.70 | 2.52 | 2.54 | 2.54 | -6.27% | 77,197,953 |
| Sep 8, 2026 | 2.73 | 2.83 | 2.69 | 2.71 | 2.71 | -4.91% | 111,716,816 |
| Sep 7, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -10.09% | 5,905,000 |
| Sep 4, 2026 | 3.22 | 3.23 | 3.16 | 3.17 | 3.17 | -1.25% | 12,598,100 |
| Sep 3, 2026 | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | -1.23% | 12,164,200 |
| Sep 2, 2026 | 3.25 | 3.27 | 3.21 | 3.25 | 3.25 | -0.91% | 14,147,200 |
| Sep 1, 2026 | 3.24 | 3.31 | 3.23 | 3.28 | 3.28 | 1.23% | 16,117,200 |
| Aug 31, 2026 | 3.25 | 3.28 | 3.18 | 3.24 | 3.24 | -0.61% | 16,562,868 |
| Aug 28, 2026 | 3.19 | 3.30 | 3.19 | 3.26 | 3.26 | 1.87% | 23,335,800 |
| Aug 27, 2026 | 3.13 | 3.28 | 3.13 | 3.20 | 3.20 | 1.91% | 24,957,400 |
| Aug 26, 2026 | 3.15 | 3.21 | 3.12 | 3.14 | 3.14 | -0.32% | 16,889,500 |
| Aug 25, 2026 | 3.09 | 3.16 | 3.07 | 3.15 | 3.15 | 1.29% | 13,588,610 |
| Aug 24, 2026 | 3.10 | 3.15 | 3.07 | 3.11 | 3.11 | 0.65% | 13,213,800 |
| Aug 21, 2026 | 3.12 | 3.12 | 3.02 | 3.09 | 3.09 | -0.64% | 11,675,370 |
| Aug 20, 2026 | 3.13 | 3.19 | 3.09 | 3.11 | 3.11 | 1.63% | 17,437,501 |
| Aug 19, 2026 | 3.10 | 3.17 | 3.04 | 3.06 | 3.06 | -3.16% | 17,309,428 |
| Aug 18, 2026 | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | 0.32% | 19,342,700 |
| Aug 17, 2026 | 3.13 | 3.17 | 3.07 | 3.15 | 3.15 | 0.96% | 15,556,800 |
| Aug 14, 2026 | 3.14 | 3.15 | 3.04 | 3.12 | 3.12 | 0.32% | 17,575,801 |
| Aug 13, 2026 | 3.16 | 3.22 | 3.10 | 3.11 | 3.11 | -1.89% | 18,256,600 |
| Aug 12, 2026 | 3.11 | 3.20 | 3.07 | 3.17 | 3.17 | 2.92% | 24,848,589 |
| Aug 11, 2026 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 17,433,295 |
| Aug 10, 2026 | 3.04 | 3.06 | 2.97 | 3.06 | 3.06 | 1.66% | 18,487,695 |
| Aug 7, 2026 | 3.06 | 3.07 | 2.97 | 3.01 | 3.01 | -1.63% | 17,489,700 |
| Aug 6, 2026 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | 0.33% | 23,541,997 |
| Aug 5, 2026 | 3.01 | 3.08 | 3.00 | 3.05 | 3.05 | 1.67% | 23,639,067 |
| Aug 4, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 19,161,910 |
| Aug 3, 2026 | 3.00 | 3.01 | 2.92 | 2.98 | 2.98 | -1.65% | 21,528,090 |
| Jul 31, 2026 | 2.95 | 3.19 | 2.92 | 3.03 | 3.03 | 3.77% | 34,304,391 |
| Jul 30, 2026 | 2.90 | 3.09 | 2.89 | 2.92 | 2.92 | 1.39% | 34,141,909 |
| Jul 29, 2026 | 2.94 | 3.05 | 2.85 | 2.88 | 2.88 | -4.00% | 38,629,752 |
| Jul 28, 2026 | 2.95 | 3.00 | 2.93 | 3.00 | 3.00 | 9.89% | 17,049,607 |
| Jul 27, 2026 | 2.65 | 2.73 | 2.64 | 2.73 | 2.73 | 2.63% | 11,874,099 |
| Jul 24, 2026 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -2.92% | 9,991,400 |
| Jul 23, 2026 | 2.67 | 2.74 | 2.64 | 2.74 | 2.74 | 3.01% | 13,613,540 |
| Jul 22, 2026 | 2.72 | 2.74 | 2.66 | 2.66 | 2.66 | -2.92% | 12,833,249 |