Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	32.70	32.98	31.25	31.32	31.32	-3.48%	3,122,471
Nov 11, 2026	31.86	32.58	31.58	32.45	32.45	1.85%	2,913,386
Nov 10, 2026	31.29	32.23	31.27	31.86	31.86	3.27%	2,970,896
Nov 9, 2026	31.19	31.76	30.61	30.85	30.85	0.13%	2,659,549
Nov 6, 2026	30.55	32.19	30.35	30.81	30.81	-3.96%	3,382,370
Nov 5, 2026	30.10	32.27	30.04	32.08	32.08	4.50%	5,077,301
Nov 4, 2026	29.63	30.95	28.63	30.70	30.70	3.37%	3,858,854
Nov 3, 2026	30.70	31.10	29.38	29.70	29.70	-4.53%	3,114,349
Nov 2, 2026	29.85	31.88	28.80	31.11	31.11	5.28%	4,586,505
Oct 30, 2026	32.00	32.33	29.45	29.55	29.55	-10.97%	5,925,315
Oct 29, 2026	35.53	35.98	33.05	33.19	33.19	-8.52%	4,624,736
Oct 28, 2026	35.50	37.08	34.12	36.28	36.28	2.23%	4,734,609
Oct 27, 2026	38.09	39.10	35.35	35.49	35.49	-6.92%	5,170,195
Oct 26, 2026	38.08	40.02	37.37	38.13	38.13	-1.75%	5,461,468
Oct 23, 2026	36.49	41.00	34.34	38.81	38.81	0.28%	8,739,811
Oct 22, 2026	42.20	43.08	38.68	38.70	38.70	-4.26%	6,469,559
Oct 21, 2026	41.90	42.21	40.41	40.42	40.42	-4.24%	5,170,944
Oct 20, 2026	40.04	43.14	38.72	42.21	42.21	3.33%	6,709,634
Oct 19, 2026	39.73	41.80	39.38	40.85	40.85	1.62%	6,505,811
Oct 16, 2026	42.38	43.38	39.71	40.20	40.20	-4.33%	6,593,382
Oct 15, 2026	41.90	44.80	41.90	42.02	42.02	-5.32%	6,456,536
Oct 14, 2026	45.02	46.60	44.12	44.38	44.38	-4.46%	7,156,548
Oct 13, 2026	43.87	47.48	43.20	46.45	46.45	3.89%	10,605,372
Oct 12, 2026	44.98	47.88	43.60	44.71	44.71	-2.49%	11,925,374
Oct 9, 2026	38.00	45.85	37.45	45.85	45.85	19.99%	11,454,742
Oct 8, 2026	39.93	40.03	37.80	38.21	38.21	-6.09%	5,267,557
Sep 30, 2026	40.02	41.37	38.81	40.69	40.69	-1.81%	8,620,720
Sep 29, 2026	39.11	42.50	38.49	41.44	41.44	5.04%	11,158,131
Sep 28, 2026	36.74	41.19	35.21	39.45	39.45	11.98%	9,392,654
Sep 24, 2026	36.55	36.80	35.12	35.23	35.23	-3.61%	2,304,317
Sep 23, 2026	37.02	37.15	36.37	36.55	36.55	-2.06%	2,334,624
Sep 22, 2026	36.88	37.97	36.60	37.32	37.32	0.59%	4,087,486
Sep 21, 2026	35.98	37.20	35.65	37.10	37.10	2.71%	3,943,516
Sep 18, 2026	35.11	37.28	35.03	36.12	36.12	3.41%	4,452,164
Sep 17, 2026	34.20	35.93	34.04	34.93	34.93	0.95%	3,634,423
Sep 16, 2026	33.88	34.95	33.36	34.60	34.60	-1.51%	5,088,779
Sep 15, 2026	38.00	38.49	35.13	35.13	35.13	-6.17%	6,388,448
Sep 14, 2026	38.16	40.00	36.66	37.44	37.44	5.64%	6,720,752
Sep 11, 2026	36.00	38.18	34.65	35.44	35.44	1.26%	5,869,078
Sep 10, 2026	35.29	36.23	34.30	35.00	35.00	0.03%	3,905,361
Sep 9, 2026	36.65	36.88	34.74	34.99	34.99	-5.56%	5,665,796
Sep 8, 2026	36.83	38.80	36.41	37.05	37.05	1.53%	5,686,272
Sep 7, 2026	37.09	37.09	35.81	36.49	36.49	0.36%	4,032,648
Sep 4, 2026	37.15	38.44	36.00	36.36	36.36	0.58%	5,641,659
Sep 3, 2026	37.49	37.53	35.90	36.15	36.15	-2.09%	4,621,702
Sep 2, 2026	38.00	38.96	36.70	36.92	36.92	-5.60%	6,347,942
Sep 1, 2026	37.43	40.26	36.30	39.11	39.11	4.15%	10,081,383
Aug 31, 2026	36.00	40.88	35.11	37.55	37.55	-1.29%	11,215,302
Aug 28, 2026	33.87	38.04	33.52	38.04	38.04	20.00%	7,332,932
Aug 27, 2026	31.00	32.18	31.00	31.70	31.70	2.32%	4,063,015