Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	30.97	31.38	29.75	30.28	30.28	-2.86%	1,158,662
Jun 9, 2026	31.10	31.45	30.42	31.17	31.17	1.20%	1,138,454
Jun 8, 2026	30.43	31.59	30.00	30.80	30.80	-1.47%	1,435,728
Jun 5, 2026	31.37	32.00	30.51	31.26	31.26	-0.10%	1,477,019
Jun 4, 2026	31.88	31.99	30.90	31.29	31.29	-2.52%	1,193,938
Jun 3, 2026	32.69	32.86	31.75	32.10	32.10	-1.83%	1,231,742
Jun 2, 2026	33.41	33.86	32.22	32.70	32.70	-2.07%	1,436,586
Jun 1, 2026	31.53	34.18	31.37	33.39	33.39	6.47%	2,337,251
May 29, 2026	34.00	34.54	31.16	31.36	31.36	-7.76%	2,318,935
May 28, 2026	34.58	34.62	32.80	34.00	34.00	-1.82%	2,085,999
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