Kingland Technology Co.,Ltd. (SHE:000711)
China · Delayed Price · Currency is CNY 2.710
+0.130 (5.04%)
At close: Feb 6, 2026
Kingland Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.18 | 2.71 | 2.18 | 2.71 | - | 5.04% | 6,463,700 |
| Feb 5, 2026 | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | 4.88% | 57,236,790 |
| Feb 4, 2026 | 2.46 | 2.46 | 2.40 | 2.46 | 2.46 | 5.13% | 174,074,500 |
| Feb 3, 2026 | 2.34 | 2.34 | 2.28 | 2.34 | 2.34 | 4.93% | 102,417,874 |
| Feb 2, 2026 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | 5.19% | 79,787,370 |
| Jan 30, 2026 | 2.18 | 2.18 | 2.00 | 2.12 | 2.12 | 1.92% | 338,248,885 |
| Jan 29, 2026 | 2.05 | 2.08 | 2.02 | 2.08 | 2.08 | 5.05% | 66,886,660 |
| Jan 28, 2026 | 1.85 | 1.98 | 1.84 | 1.98 | 1.98 | 4.76% | 175,346,600 |
| Jan 27, 2026 | 1.82 | 1.91 | 1.79 | 1.89 | 1.89 | 3.85% | 231,007,300 |
| Jan 26, 2026 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 5.20% | 182,084,500 |
| Jan 23, 2026 | 1.68 | 1.75 | 1.67 | 1.73 | 1.73 | 2.98% | 81,145,360 |
| Jan 22, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 19,055,800 |
| Jan 21, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 30,840,180 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 24,008,600 |
| Jan 19, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 21,859,080 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 21,791,300 |
| Jan 15, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 24,252,720 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 37,936,600 |
| Jan 13, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 34,066,720 |
| Jan 12, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 43,660,520 |
| Jan 9, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - | 29,744,820 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 27,043,200 |
| Jan 7, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 43,473,190 |
| Jan 6, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 32,358,620 |
| Jan 5, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 43,346,400 |
| Dec 31, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 50,929,480 |
| Dec 30, 2025 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | - | 63,628,530 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -2.25% | 84,173,420 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | 1.14% | 217,719,799 |
| Dec 25, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.73% | 35,703,580 |
| Dec 24, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 34,026,200 |
| Dec 23, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 17,956,060 |
| Dec 22, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 32,911,700 |
| Dec 19, 2025 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 27,986,220 |
| Dec 18, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 23,201,700 |
| Dec 17, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 21,720,400 |
| Dec 16, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 32,050,100 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 22,063,390 |
| Dec 12, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 18,503,700 |
| Dec 11, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 38,515,440 |
| Dec 10, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 24,682,100 |
| Dec 9, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 23,547,200 |
| Dec 8, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 26,092,420 |
| Dec 5, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 19,586,744 |
| Dec 4, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 29,145,390 |
| Dec 3, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 28,196,000 |
| Dec 2, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 26,800,030 |
| Dec 1, 2025 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | - | 27,402,700 |
| Nov 28, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 30,082,780 |
| Nov 27, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 43,811,290 |