Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.60	39.19	38.30	38.93	38.93	-0.08%	1,117,415
Feb 5, 2026	39.11	39.28	38.82	38.96	38.96	-1.07%	985,628
Feb 4, 2026	40.26	40.36	38.93	39.38	39.38	-2.19%	1,987,572
Feb 3, 2026	39.58	40.27	39.56	40.26	40.26	1.90%	1,353,708
Feb 2, 2026	41.41	41.41	39.50	39.51	39.51	-6.82%	3,328,633
Jan 30, 2026	43.20	43.76	42.06	42.40	42.40	-2.75%	1,670,814
Jan 29, 2026	43.90	44.88	43.03	43.60	43.60	-0.98%	1,893,675
Jan 28, 2026	44.50	45.29	43.71	44.03	44.03	-1.19%	1,463,727
Jan 27, 2026	44.44	44.78	42.88	44.56	44.56	0.59%	1,538,756
Jan 26, 2026	45.91	45.98	44.00	44.30	44.30	-3.17%	2,085,697
Jan 23, 2026	45.97	46.00	45.25	45.75	45.75	-0.54%	1,963,742
Jan 22, 2026	44.68	46.47	44.21	46.00	46.00	4.31%	3,526,611
Jan 21, 2026	43.85	44.69	43.81	44.10	44.10	-0.09%	1,345,708
Jan 20, 2026	44.77	45.07	43.60	44.14	44.14	-0.72%	1,875,239
Jan 19, 2026	44.80	44.96	44.03	44.46	44.46	-0.89%	1,846,997
Jan 16, 2026	46.14	46.44	44.28	44.86	44.86	-2.82%	3,768,050
Jan 15, 2026	48.95	49.06	45.78	46.16	46.16	-1.79%	4,928,280
Jan 14, 2026	45.88	47.70	45.48	47.00	47.00	3.34%	5,277,428
Jan 13, 2026	46.04	46.92	45.23	45.48	45.48	-1.56%	4,581,534
Jan 12, 2026	44.00	46.21	44.00	46.20	46.20	5.50%	4,952,331
Jan 9, 2026	42.80	43.90	42.70	43.79	43.79	2.15%	2,702,916
Jan 8, 2026	41.84	43.32	41.84	42.87	42.87	1.80%	2,087,779
Jan 7, 2026	42.14	42.47	41.74	42.11	42.11	-0.24%	1,920,342
Jan 6, 2026	41.96	42.21	41.32	42.21	42.21	1.54%	2,439,931
Jan 5, 2026	40.42	41.69	40.42	41.57	41.57	3.02%	2,204,191
Dec 31, 2025	40.06	40.65	39.82	40.35	40.35	0.15%	1,448,959
Dec 30, 2025	40.44	40.85	40.19	40.29	40.29	-0.96%	2,078,544
Dec 29, 2025	41.26	41.38	40.52	40.68	40.68	-1.90%	2,231,343
Dec 26, 2025	41.01	42.80	41.01	41.47	41.47	0.70%	2,105,979
Dec 25, 2025	40.54	41.27	40.39	41.18	41.18	1.15%	1,285,979
Dec 24, 2025	40.18	40.97	40.18	40.71	40.71	0.49%	1,060,819
Dec 23, 2025	41.87	42.58	40.30	40.51	40.51	-3.20%	2,219,070
Dec 22, 2025	41.19	42.13	41.00	41.85	41.85	1.60%	1,448,283
Dec 19, 2025	41.34	41.68	41.09	41.19	41.19	-	1,067,562
Dec 18, 2025	40.22	42.10	40.22	41.19	41.19	0.68%	1,040,029
Dec 17, 2025	40.90	40.96	39.70	40.91	40.91	0.94%	1,034,562
Dec 16, 2025	40.91	41.44	40.21	40.53	40.53	-1.17%	644,204
Dec 15, 2025	41.61	41.86	40.80	41.01	41.01	-2.12%	1,004,842
Dec 12, 2025	41.32	42.15	41.01	41.90	41.90	0.96%	1,017,754
Dec 11, 2025	41.77	42.38	41.45	41.50	41.50	-0.31%	861,880
Dec 10, 2025	41.81	41.81	41.18	41.63	41.63	-0.43%	747,409
Dec 9, 2025	42.32	42.67	41.80	41.81	41.81	-1.81%	897,632
Dec 8, 2025	42.28	42.99	42.28	42.58	42.58	0.76%	1,039,138
Dec 5, 2025	41.79	42.26	41.16	42.26	42.26	1.12%	1,012,698
Dec 4, 2025	42.42	43.03	41.53	41.79	41.79	-1.18%	1,301,616
Dec 3, 2025	43.10	43.10	41.20	42.29	42.29	-1.26%	1,908,422
Dec 2, 2025	43.63	43.70	42.69	42.83	42.83	-2.13%	1,347,335
Dec 1, 2025	43.36	43.93	43.30	43.76	43.76	0.30%	860,079
Nov 28, 2025	42.86	43.70	42.76	43.63	43.63	1.39%	751,258
Nov 27, 2025	43.32	43.76	42.89	43.03	43.03	-0.67%	762,558