Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	36.00	37.29	34.50	35.54	35.54	-6.30%	9,171,400
Aug 19, 2026	34.17	39.95	33.20	37.93	37.93	8.43%	13,226,462
Aug 18, 2026	29.02	34.98	28.21	34.98	34.98	20.00%	6,921,236
Aug 17, 2026	28.30	29.27	27.73	29.15	29.15	3.22%	1,442,744
Aug 14, 2026	28.30	28.65	27.67	28.24	28.24	-0.04%	901,158
Aug 13, 2026	28.98	29.31	28.00	28.25	28.25	-2.01%	1,087,190
Aug 12, 2026	28.54	28.99	28.35	28.83	28.83	0.98%	1,072,207
Aug 11, 2026	28.75	28.78	28.11	28.55	28.55	-0.24%	1,062,605
Aug 10, 2026	28.87	28.87	27.98	28.62	28.62	0.60%	1,267,049
Aug 7, 2026	29.33	29.33	27.46	28.45	28.45	-2.00%	2,776,001
Aug 6, 2026	28.58	29.80	28.22	29.03	29.03	1.50%	2,593,912
Aug 5, 2026	27.97	29.15	27.82	28.60	28.60	1.96%	1,592,175
Aug 4, 2026	27.80	28.23	27.68	28.05	28.05	2.22%	1,519,477
Aug 3, 2026	27.14	27.87	27.01	27.44	27.44	1.14%	1,352,700
Jul 31, 2026	26.23	27.74	26.22	27.13	27.13	5.69%	2,183,916
Jul 30, 2026	26.09	26.75	25.65	25.67	25.67	-1.69%	1,213,785
Jul 29, 2026	25.75	26.41	25.46	26.11	26.11	1.36%	1,265,378
Jul 28, 2026	24.95	26.09	24.87	25.76	25.76	1.62%	1,166,964
Jul 27, 2026	24.48	25.37	24.17	25.35	25.35	3.68%	977,585
Jul 24, 2026	24.81	25.04	24.44	24.45	24.45	-3.44%	1,031,510
Jul 23, 2026	25.30	25.51	24.72	25.32	25.32	-1.02%	1,354,009
Jul 22, 2026	25.99	26.30	25.00	25.58	25.58	0.24%	1,519,226
Jul 21, 2026	25.00	25.65	23.76	25.52	25.52	2.16%	1,951,320
Jul 20, 2026	25.17	26.36	24.30	24.98	24.98	-1.30%	1,858,270
Jul 17, 2026	26.92	27.23	25.16	25.31	25.31	-5.91%	1,587,003
Jul 16, 2026	26.85	27.55	26.37	26.90	26.90	0.45%	1,136,777
Jul 15, 2026	26.34	27.38	26.04	26.78	26.78	1.86%	1,250,574
Jul 14, 2026	26.21	26.50	25.11	26.29	26.29	-0.11%	1,488,400
Jul 13, 2026	27.66	27.70	25.89	26.32	26.32	-3.84%	1,557,527
Jul 10, 2026	26.76	28.33	26.69	27.37	27.37	0.81%	1,559,746
Jul 9, 2026	26.64	27.17	26.02	27.15	27.15	1.31%	1,437,839
Jul 8, 2026	25.90	27.20	25.70	26.80	26.80	3.16%	1,480,972
Jul 7, 2026	27.22	27.24	25.82	25.98	25.98	-3.99%	1,154,928
Jul 6, 2026	27.72	27.93	26.75	27.06	27.06	-2.38%	1,301,710
Jul 3, 2026	27.49	28.06	27.40	27.72	27.72	0.69%	1,093,868
Jul 2, 2026	28.79	28.79	27.49	27.53	27.53	-2.20%	1,397,795
Jul 1, 2026	27.46	28.54	27.36	28.15	28.15	2.44%	1,540,639
Jun 30, 2026	27.08	27.84	26.77	27.48	27.48	1.66%	1,285,620
Jun 29, 2026	26.88	27.06	26.08	27.03	27.03	0.60%	1,590,500
Jun 26, 2026	27.89	27.89	26.82	26.87	26.87	-4.38%	1,392,317
Jun 25, 2026	29.20	29.20	27.61	28.10	28.10	-2.87%	1,596,438
Jun 24, 2026	30.50	30.57	28.61	28.93	28.93	-5.15%	1,725,542
Jun 23, 2026	30.60	31.24	30.20	30.50	30.50	-0.52%	1,093,080
Jun 22, 2026	30.83	31.07	29.13	30.66	30.66	-0.55%	1,600,180
Jun 18, 2026	30.45	31.73	30.23	30.83	30.83	1.15%	1,688,400
Jun 17, 2026	30.12	30.48	29.93	30.48	30.48	-0.20%	1,027,398
Jun 16, 2026	29.90	30.55	29.26	30.54	30.54	1.97%	1,195,667
Jun 15, 2026	29.42	30.28	29.42	29.95	29.95	1.01%	947,703
Jun 12, 2026	29.72	30.18	29.32	29.65	29.65	1.40%	1,173,203
Jun 11, 2026	30.00	30.73	28.80	29.24	29.24	-3.43%	1,134,806