Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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