Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	31.19	31.85	30.66	30.98	30.98	-1.65%	3,630,803
Aug 25, 2026	31.28	31.72	30.60	31.50	31.50	-1.01%	3,862,516
Aug 24, 2026	32.94	33.26	31.43	31.82	31.82	-3.87%	5,129,956
Aug 21, 2026	35.01	35.20	32.00	33.10	33.10	-6.87%	6,660,743
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