Kingland Technology Co.,Ltd. (SHE:000711)
China · Delayed Price · Currency is CNY 1.760
+0.010 (0.57%)
Sep 30, 2025, 3:04 PM CST
Kingland Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 16,960,479 |
| Sep 29, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 28,323,940 |
| Sep 26, 2025 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | 1.15% | 33,696,407 |
| Sep 25, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 18,844,767 |
| Sep 24, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 18,773,520 |
| Sep 23, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.70% | 29,275,137 |
| Sep 22, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | - | 18,055,260 |
| Sep 19, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 27,876,400 |
| Sep 18, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 39,209,500 |
| Sep 17, 2025 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | 1.13% | 30,368,826 |
| Sep 16, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 33,552,600 |
| Sep 15, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 33,206,792 |
| Sep 12, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 29,770,800 |
| Sep 11, 2025 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 38,561,263 |
| Sep 10, 2025 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 31,888,340 |
| Sep 9, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 46,930,720 |
| Sep 8, 2025 | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | 0.54% | 126,705,070 |
| Sep 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 4, 2025 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.35% | 49,630,963 |
| Sep 3, 2025 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 26,268,740 |
| Sep 2, 2025 | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | -1.62% | 49,200,300 |
| Sep 1, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | - | 40,984,990 |
| Aug 29, 2025 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 5.11% | 71,575,149 |
| Aug 28, 2025 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 35,054,156 |
| Aug 27, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 33,518,727 |
| Aug 26, 2025 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 36,427,120 |
| Aug 25, 2025 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 35,027,430 |
| Aug 22, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 34,464,344 |
| Aug 21, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 41,512,480 |
| Aug 20, 2025 | 1.81 | 1.89 | 1.79 | 1.84 | 1.84 | 1.66% | 66,636,647 |
| Aug 19, 2025 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 60,133,894 |
| Aug 18, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 5.26% | 60,791,440 |
| Aug 15, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 16,739,920 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 28,293,900 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 24,379,068 |
| Aug 12, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 23,656,546 |
| Aug 11, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 15,473,160 |
| Aug 8, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 14,994,840 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 20,723,100 |
| Aug 6, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 16,321,300 |
| Aug 5, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 17,211,820 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 21,052,800 |
| Aug 1, 2025 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 18,332,660 |
| Jul 31, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 32,400,100 |
| Jul 30, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 15,275,000 |
| Jul 29, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 21,278,180 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 54,842,300 |
| Jul 25, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 24,595,000 |
| Jul 24, 2025 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 24,611,451 |
| Jul 23, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 19,835,067 |