Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	34.69	34.69	32.09	32.34	32.34	-7.60%	2,008,986
Mar 20, 2026	37.20	37.46	35.00	35.00	35.00	-5.74%	1,763,791
Mar 19, 2026	37.85	37.85	36.92	37.13	37.13	-2.83%	971,242
Mar 18, 2026	37.12	38.39	37.12	38.21	38.21	2.52%	1,155,466
Mar 17, 2026	38.17	38.50	37.14	37.27	37.27	-2.23%	907,527
Mar 16, 2026	37.07	38.45	36.90	38.12	38.12	2.50%	1,057,425
Mar 13, 2026	38.45	38.45	37.13	37.19	37.19	-3.28%	1,209,782
Mar 12, 2026	39.12	39.27	38.35	38.45	38.45	-1.74%	1,165,953
Mar 11, 2026	39.34	40.25	39.01	39.13	39.13	-0.23%	1,556,065
Mar 10, 2026	39.39	40.47	38.88	39.22	39.22	2.51%	2,745,235
Mar 9, 2026	36.40	38.97	36.15	38.26	38.26	3.60%	2,102,089
Mar 6, 2026	35.99	37.16	35.91	36.93	36.93	2.61%	1,326,773
Mar 5, 2026	35.98	36.47	35.78	35.99	35.99	1.70%	902,365
Mar 4, 2026	35.76	36.46	35.31	35.39	35.39	-1.31%	1,197,953
Mar 3, 2026	37.60	38.10	35.82	35.86	35.86	-4.40%	1,691,342
Mar 2, 2026	38.93	39.41	37.50	37.51	37.51	-5.71%	1,954,136
Feb 27, 2026	38.99	40.08	38.74	39.78	39.78	2.10%	1,328,562
Feb 26, 2026	39.35	39.66	38.66	38.96	38.96	-1.42%	1,388,822
Feb 25, 2026	39.50	39.98	39.47	39.52	39.52	-0.10%	1,061,669
Feb 24, 2026	40.86	41.50	39.55	39.56	39.56	-2.94%	2,258,282
Feb 13, 2026	39.87	41.70	39.87	40.76	40.76	1.14%	1,707,079
Feb 12, 2026	40.75	40.86	39.52	40.30	40.30	-0.62%	1,679,528
Feb 11, 2026	40.27	41.10	40.04	40.55	40.55	1.20%	1,264,555
Feb 10, 2026	40.10	40.60	39.95	40.07	40.07	0.33%	875,164
Feb 9, 2026	39.50	40.08	39.01	39.94	39.94	2.59%	1,186,702
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