Skip to main content
logo
ZheJiang KangLongDa Special Protection Technology Co., Ltd (SHA:603665)
China flag China · Delayed Price · Currency is CNY
21.55
+0.31 (1.46%)
Aug 3, 2026, 3:00 PM CST

SHA:603665 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202621.2621.6821.0221.55-1.46%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
Jul 7, 202627.9928.0026.0226.1726.17-5.96%2,163,900
Jul 6, 202627.6828.3827.0827.8327.830.29%2,891,632
Jul 3, 202626.7028.0826.6627.7527.754.44%2,976,896
Jul 2, 202626.3027.0026.0126.5726.571.61%2,214,900
Jul 1, 202625.6126.3324.9326.1526.152.11%2,906,636
Jun 30, 202625.8325.9125.3225.6125.61-0.62%2,123,436
Jun 29, 202626.3226.5024.9225.7725.77-2.02%3,259,900
Jun 26, 202626.0026.5025.6126.3026.30-0.15%2,833,696
Jun 25, 202627.0027.1425.7726.3426.34-2.62%3,355,848
Jun 24, 202626.8327.7626.0327.0527.050.19%2,959,300
Jun 23, 202625.8627.5925.8627.0027.003.97%3,707,636
Jun 22, 202628.6128.6125.8525.9725.97-9.23%6,159,452
Jun 18, 202626.2928.8526.0028.6128.618.99%5,828,800
Jun 17, 202626.4326.6025.8126.2526.25-0.08%2,019,391
Jun 16, 202627.5227.5226.0126.2726.27-0.72%2,763,600
Jun 15, 202625.8526.5025.8526.4626.461.65%1,688,600
Jun 12, 202626.2326.5525.7026.0326.03-1.25%1,754,092
Jun 11, 202626.7027.2825.9026.3626.36-2.01%2,603,000
Jun 10, 202627.4527.4526.3626.9026.900.37%1,983,900
Jun 9, 202626.7026.9825.9226.8026.800.41%2,243,600
Jun 8, 202626.1327.5626.1326.6926.69-0.19%3,144,375
Jun 5, 202626.9127.6625.6026.7426.74-0.85%3,379,148
Jun 4, 202627.5827.9126.5026.9726.97-2.60%3,159,500
Jun 3, 202628.4929.2527.4027.6927.69-2.84%4,619,780
Jun 2, 202629.0329.6728.4328.5028.50-1.04%3,601,600
Jun 1, 202627.0029.7026.4428.9628.807.26%5,390,992
May 29, 202628.5028.5026.7027.0026.85-5.10%3,737,500
May 28, 202629.9029.9028.1828.4528.29-2.93%3,311,848
May 27, 202630.0530.1729.0629.3129.15-2.69%2,871,448
May 26, 202630.2530.2529.0830.1229.95-0.43%2,860,900
May 25, 202630.4030.7529.9230.2530.08-0.66%3,125,500