Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 3.470
+0.010 (0.29%)
Jun 12, 2026, 3:00 PM CST
Kangxin New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.36 | 3.41 | 3.24 | 3.27 | 3.27 | -2.39% | 28,181,600 |
| May 6, 2026 | 3.29 | 3.43 | 3.29 | 3.35 | 3.35 | 0.60% | 22,969,070 |
| Apr 30, 2026 | 3.34 | 3.47 | 3.25 | 3.33 | 3.33 | -5.40% | 39,455,290 |
| Apr 29, 2026 | 3.37 | 3.63 | 3.34 | 3.52 | 3.52 | 4.14% | 33,202,200 |
| Apr 28, 2026 | 3.33 | 3.44 | 3.32 | 3.38 | 3.38 | 0.90% | 13,990,600 |
| Apr 27, 2026 | 3.30 | 3.37 | 3.24 | 3.35 | 3.35 | 0.90% | 13,459,760 |
| Apr 24, 2026 | 3.31 | 3.37 | 3.24 | 3.32 | 3.32 | 0.91% | 16,708,040 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -3.24% | 21,526,800 |
| Apr 22, 2026 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | -1.16% | 15,914,900 |
| Apr 21, 2026 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -2.27% | 15,233,000 |
| Apr 20, 2026 | 3.51 | 3.54 | 3.45 | 3.52 | 3.52 | 0.28% | 16,298,250 |
| Apr 17, 2026 | 3.59 | 3.60 | 3.49 | 3.51 | 3.51 | -2.23% | 17,759,860 |
| Apr 16, 2026 | 3.56 | 3.61 | 3.55 | 3.59 | 3.59 | 1.13% | 10,572,200 |
| Apr 15, 2026 | 3.63 | 3.63 | 3.54 | 3.55 | 3.55 | -1.93% | 14,362,120 |
| 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 |