Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	35.74	36.06	34.41	34.63	34.63	-4.07%	1,472,045
May 26, 2026	37.31	37.89	35.40	36.10	36.10	-3.55%	1,556,218
May 25, 2026	36.53	37.96	36.02	37.43	37.43	1.77%	1,708,600
May 22, 2026	35.90	36.97	35.51	36.78	36.78	2.82%	1,528,717
May 21, 2026	37.84	38.34	35.71	35.77	35.77	-5.32%	2,156,522
May 20, 2026	38.42	38.89	37.60	37.78	37.78	-2.73%	1,600,967
May 19, 2026	38.06	39.99	37.99	38.84	38.84	2.08%	2,009,642
May 18, 2026	37.60	38.64	37.55	38.05	38.05	0.26%	1,639,057
May 15, 2026	38.74	39.29	37.66	37.95	37.95	-2.67%	2,676,363
May 14, 2026	41.92	42.27	38.39	38.99	38.99	-6.74%	4,534,504
May 13, 2026	39.90	43.11	38.99	41.81	41.81	4.26%	5,462,901
May 12, 2026	38.98	40.48	38.74	40.10	40.10	3.75%	3,891,373
May 11, 2026	38.36	38.83	37.75	38.65	38.65	1.05%	2,132,592
May 8, 2026	37.70	39.16	37.49	38.25	38.25	1.06%	2,364,012
May 7, 2026	35.95	38.09	35.78	37.85	37.85	5.11%	2,760,289
May 6, 2026	36.00	36.78	35.76	36.01	36.01	2.04%	1,571,019
Apr 30, 2026	34.43	35.48	34.23	35.29	35.29	3.22%	1,266,963
Apr 29, 2026	33.75	34.61	33.75	34.19	34.19	0.41%	871,608
Apr 28, 2026	34.44	34.72	33.89	34.05	34.05	-2.27%	840,918
Apr 27, 2026	34.11	34.90	33.34	34.84	34.84	2.20%	881,828
Apr 24, 2026	34.36	34.69	33.52	34.09	34.09	-0.76%	1,049,311
Apr 23, 2026	34.77	35.18	34.23	34.35	34.35	-1.66%	790,377
Apr 22, 2026	34.50	35.07	34.15	34.93	34.93	1.10%	843,563
Apr 21, 2026	35.10	35.18	34.22	34.55	34.55	-1.96%	935,753
Apr 20, 2026	35.02	35.58	34.77	35.24	35.24	1.53%	964,040
Apr 17, 2026	35.00	35.00	34.43	34.71	34.71	-1.28%	1,173,160
Apr 16, 2026	34.40	35.22	34.38	35.16	35.16	2.72%	1,137,185
Apr 15, 2026	34.90	34.92	34.16	34.23	34.23	-1.04%	908,420
Apr 14, 2026	34.36	34.92	34.14	34.59	34.59	1.41%	780,487
Apr 13, 2026	33.82	34.73	33.61	34.11	34.11	0.09%	823,963
Apr 10, 2026	34.08	34.71	34.07	34.08	34.08	0.71%	847,341
Apr 9, 2026	34.40	34.88	33.71	33.84	33.84	-3.12%	1,119,580
Apr 8, 2026	33.19	35.13	33.00	34.93	34.93	7.94%	1,942,229
Apr 7, 2026	32.06	32.69	31.99	32.36	32.36	0.84%	696,816
Apr 3, 2026	33.12	33.49	32.03	32.09	32.09	-2.93%	936,874
Apr 2, 2026	33.65	34.40	32.90	33.06	33.06	-1.72%	1,435,356
Apr 1, 2026	33.50	33.80	33.22	33.64	33.64	2.53%	955,689
Mar 31, 2026	33.41	34.03	32.75	32.81	32.81	-2.23%	951,020
Mar 30, 2026	33.44	33.76	32.77	33.56	33.56	-0.86%	877,177
Mar 27, 2026	33.20	34.07	32.89	33.85	33.85	1.96%	660,156
Mar 26, 2026	34.79	34.79	33.05	33.20	33.20	-3.04%	841,980
Mar 25, 2026	33.65	34.48	33.65	34.24	34.24	1.75%	906,816
Mar 24, 2026	33.00	33.68	32.20	33.65	33.65	4.05%	1,326,156
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