Skip to main content
logo
ZheJiang KangLongDa Special Protection Technology Co., Ltd (SHA:603665)
China flag China · Delayed Price · Currency is CNY
20.72
-0.66 (-3.09%)
Sep 15, 2026, 3:00 PM CST

SHA:603665 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202621.3021.3820.6520.7220.72-3.09%2,516,900
Sep 14, 202621.1621.9621.0221.3821.38-0.05%2,512,700
Sep 11, 202621.7122.1220.8121.3921.39-2.51%2,810,644
Sep 10, 202622.0022.2421.4121.9421.94-1.48%2,576,900
Sep 9, 202622.3022.6121.9022.2722.27-0.27%2,570,800
Sep 8, 202622.1322.6121.8122.3322.330.90%2,338,900
Sep 7, 202622.2222.3221.6422.1322.13-0.41%2,986,900
Sep 4, 202622.6623.2522.1822.2222.22-1.99%4,556,900
Sep 3, 202623.0323.2022.2022.6722.670.49%7,551,656
Sep 2, 202620.5022.5620.1522.5622.5610.00%5,505,212
Sep 1, 202620.7620.9220.4120.5120.51-1.20%1,871,648
Aug 31, 202620.5020.8720.3520.7620.760.34%2,403,200
Aug 28, 202619.9621.3019.9020.6920.693.97%4,647,400
Aug 27, 202619.9720.3019.7819.9019.90-1.39%2,626,600
Aug 26, 202620.7020.9020.1520.1820.18-2.51%2,441,900
Aug 25, 202620.4020.9020.0020.7020.700.83%3,154,000
Aug 24, 202620.8821.5620.3120.5320.53-1.86%2,449,975
Aug 21, 202620.7120.9520.4020.9220.920.05%1,719,248
Aug 20, 202620.7021.0820.3020.9120.912.50%2,038,248
Aug 19, 202621.5021.5120.3520.4020.40-5.34%2,237,700
Aug 18, 202622.0122.3521.3021.5521.55-1.78%2,633,561
Aug 17, 202621.8522.0821.6221.9421.940.64%1,652,632
Aug 14, 202621.8822.0821.6221.8021.80-0.37%1,194,500
Aug 13, 202622.2122.3421.7721.8821.88-1.22%1,897,748
Aug 12, 202622.5222.8822.1022.1522.15-1.25%1,595,448
Aug 11, 202622.7923.1222.2822.4322.43-2.18%1,656,700
Aug 10, 202622.4922.9822.2322.9322.932.14%1,571,848
Aug 7, 202622.2522.5821.6822.4522.451.31%1,896,000
Aug 6, 202622.2022.3521.8622.1622.16-0.18%1,549,296
Aug 5, 202621.9822.4421.8022.2022.200.86%1,648,700
Aug 4, 202621.5522.1921.5522.0122.012.13%1,348,441
Aug 3, 202621.2621.6821.0221.5521.551.46%1,843,041
Jul 31, 202620.9721.3520.3021.2421.245.36%2,735,665
Jul 30, 202620.8821.2619.9520.1620.16-4.41%2,378,700
Jul 29, 202621.3021.5820.8021.0921.09-0.05%2,365,700
Jul 28, 202620.7021.9720.3021.1021.10-0.09%2,587,700
Jul 27, 202621.3521.4020.0321.1221.12-1.35%4,544,300
Jul 24, 202620.6021.8020.2421.4121.412.93%3,342,000
Jul 23, 202620.1020.9419.3120.8020.802.46%5,589,700
Jul 22, 202621.8622.4719.7920.3020.30-7.69%5,766,800
Jul 21, 202623.0323.1021.0021.9921.99-5.26%4,232,244
Jul 20, 202625.2025.4422.8023.2123.21-7.05%4,350,244
Jul 17, 202625.9927.2324.9024.9724.97-3.78%3,834,150
Jul 16, 202625.5026.2625.2525.9525.951.53%1,678,696
Jul 15, 202625.6925.9025.2125.5625.560.75%1,727,000
Jul 14, 202625.1025.4224.2225.3725.370.48%2,132,840
Jul 13, 202626.6826.6825.1425.2525.25-5.36%2,397,640
Jul 10, 202626.2927.3826.0526.6826.681.48%2,036,092
Jul 9, 202626.2626.4725.8126.2926.29-0.38%1,639,048
Jul 8, 202626.8326.8325.9226.3926.390.84%1,701,600