Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	23.74	23.88	23.21	23.31	23.31	-1.98%	55,001,105
Jan 22, 2026	24.17	24.23	23.41	23.78	23.78	-0.71%	63,123,610
Jan 21, 2026	23.16	24.30	22.65	23.95	23.95	0.67%	99,125,960
Jan 20, 2026	22.50	24.80	22.22	23.79	23.79	5.31%	114,208,500
Jan 19, 2026	23.12	23.29	22.50	22.59	22.59	-2.67%	56,657,110
Jan 16, 2026	22.82	23.50	22.21	23.21	23.21	3.06%	86,306,240
Jan 15, 2026	21.92	22.75	21.72	22.52	22.52	2.27%	72,165,810
Jan 14, 2026	21.71	22.40	21.63	22.02	22.02	1.43%	50,292,350
Jan 13, 2026	22.85	23.00	21.68	21.71	21.71	-5.20%	64,224,670
Jan 12, 2026	22.96	23.19	22.72	22.90	22.90	-0.61%	65,032,350
Jan 9, 2026	22.68	23.38	22.65	23.04	23.04	-1.07%	80,831,200
Jan 8, 2026	23.62	24.47	23.01	23.29	23.29	0.39%	128,003,300
Jan 7, 2026	22.74	24.12	22.51	23.20	23.20	4.04%	140,441,800
Jan 6, 2026	21.90	22.38	21.77	22.30	22.30	1.41%	69,320,150
Jan 5, 2026	21.18	22.16	21.01	21.99	21.99	3.63%	68,936,230
Dec 31, 2025	21.03	21.48	20.90	21.22	21.22	1.19%	43,395,020
Dec 30, 2025	20.90	21.16	20.76	20.97	20.97	-0.85%	37,204,140
Dec 29, 2025	21.49	21.80	21.11	21.15	21.15	-2.26%	43,177,940
Dec 26, 2025	22.13	22.27	21.60	21.64	21.64	-3.61%	65,883,800
Dec 25, 2025	21.99	22.68	21.52	22.45	22.45	1.45%	93,710,730
Dec 24, 2025	21.94	22.33	21.70	22.13	22.13	-0.23%	68,634,028
Dec 23, 2025	21.61	22.59	21.49	22.18	22.18	1.70%	104,378,879
Dec 22, 2025	21.01	22.42	21.01	21.81	21.81	3.41%	90,821,312
Dec 19, 2025	20.80	21.34	20.68	21.09	21.09	-3.12%	107,376,700
Dec 18, 2025	21.51	22.23	21.41	21.77	21.77	7.72%	155,829,100
Dec 17, 2025	20.10	20.38	19.80	20.21	20.21	-1.32%	40,147,370
Dec 16, 2025	20.27	21.30	19.47	20.48	20.48	-0.82%	65,498,830
Dec 15, 2025	20.10	21.00	20.05	20.65	20.65	1.08%	49,899,720
Dec 12, 2025	20.07	20.54	19.84	20.43	20.43	1.74%	42,487,713
Dec 11, 2025	20.36	20.70	20.01	20.08	20.08	-1.95%	33,939,906
Dec 10, 2025	20.75	21.16	20.20	20.48	20.48	-2.57%	41,923,450
Dec 9, 2025	20.40	21.47	20.20	21.02	21.02	2.49%	61,984,090
Dec 8, 2025	19.89	20.55	19.89	20.51	20.51	2.09%	43,039,910
Dec 5, 2025	20.16	20.24	19.50	20.09	20.09	-0.69%	44,251,179
Dec 4, 2025	20.63	20.79	20.00	20.23	20.23	-3.71%	53,740,968
Dec 3, 2025	22.63	22.88	21.00	21.01	21.01	-8.53%	92,795,740
Dec 2, 2025	22.66	23.50	22.44	22.97	22.97	0.61%	73,318,560
Dec 1, 2025	22.23	23.10	22.13	22.83	22.83	2.51%	77,863,180
Nov 28, 2025	22.51	23.04	21.90	22.27	22.27	0.50%	60,999,779
Nov 27, 2025	22.87	23.56	22.15	22.16	22.16	-4.19%	80,675,790
Nov 26, 2025	23.73	23.97	23.00	23.13	23.13	-4.50%	84,237,280
Nov 25, 2025	23.78	25.40	22.72	24.22	24.22	-1.02%	129,606,858
Nov 24, 2025	23.89	24.78	23.30	24.47	24.47	3.16%	149,266,300
Nov 21, 2025	21.90	24.84	21.90	23.72	23.72	5.05%	165,424,700
Nov 20, 2025	22.30	23.30	22.05	22.58	22.58	2.59%	90,850,620
Nov 19, 2025	21.64	22.88	21.64	22.01	22.01	-3.51%	94,769,890
Nov 18, 2025	20.98	23.31	20.46	22.81	22.81	7.65%	135,861,100
Nov 17, 2025	20.97	21.80	20.97	21.19	21.19	1.78%	31,495,540
Nov 14, 2025	21.30	21.57	20.79	20.82	20.82	-3.48%	43,965,530
Nov 13, 2025	21.61	22.00	21.37	21.57	21.57	-1.24%	43,900,530