Kangxin New Materials Co., Ltd (SHA:600076)
China · Delayed Price · Currency is CNY 3.170
-0.040 (-1.25%)
Sep 4, 2026, 3:00 PM CST
Kangxin New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,575,800 |
| 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% | 17,433,290 |
| Aug 10, 2026 | 3.04 | 3.06 | 2.97 | 3.06 | 3.06 | 1.66% | 18,487,690 |
| 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% | 23,541,990 |
| 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% | 11,874,090 |
| 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% | 12,833,240 |
| Jul 21, 2026 | 2.68 | 2.75 | 2.50 | 2.74 | 2.74 | 2.62% | 24,538,840 |
| Jul 20, 2026 | 2.85 | 2.89 | 2.63 | 2.67 | 2.67 | -6.32% | 30,016,803 |
| 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 |