Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.69	20.80	20.16	20.62	20.62	-2.46%	37,626,600
Mar 5, 2026	21.30	22.08	21.01	21.14	21.14	-0.70%	38,535,690
Mar 4, 2026	22.00	22.35	21.19	21.29	21.29	-3.01%	50,173,710
Mar 3, 2026	21.66	22.60	21.35	21.95	21.95	3.00%	75,484,220
Mar 2, 2026	21.25	21.78	20.98	21.31	21.31	0.33%	31,057,590
Feb 27, 2026	21.06	21.29	20.94	21.24	21.24	-0.23%	17,921,800
Feb 26, 2026	21.25	21.51	20.93	21.29	21.29	-	27,320,253
Feb 25, 2026	21.09	21.47	20.74	21.29	21.29	1.04%	28,224,120
Feb 24, 2026	20.47	21.15	20.34	21.07	21.07	2.93%	28,174,190
Feb 13, 2026	20.40	20.86	20.32	20.47	20.47	0.10%	18,558,770
Feb 12, 2026	20.53	20.68	20.44	20.45	20.45	-0.44%	15,009,280
Feb 11, 2026	20.75	20.93	20.53	20.54	20.54	-1.68%	17,474,250
Feb 10, 2026	21.16	21.29	20.89	20.89	20.89	-0.38%	22,257,090
Feb 9, 2026	20.97	21.19	20.80	20.97	20.97	1.90%	20,946,060
Feb 6, 2026	20.39	20.85	20.31	20.58	20.58	-0.05%	16,977,900
Feb 5, 2026	20.85	21.01	20.51	20.59	20.59	-2.23%	18,161,920
Feb 4, 2026	20.97	21.21	20.85	21.06	21.06	-0.57%	19,389,770
Feb 3, 2026	20.85	21.18	20.73	21.18	21.18	2.47%	23,891,610
Feb 2, 2026	20.79	21.15	20.65	20.67	20.67	-1.34%	20,426,823
Jan 30, 2026	21.59	21.60	20.57	20.95	20.95	-3.94%	39,651,814
Jan 29, 2026	22.70	22.82	21.70	21.81	21.81	-4.93%	44,865,530
Jan 28, 2026	23.22	23.50	22.57	22.94	22.94	-2.17%	49,796,900
Jan 27, 2026	22.77	23.80	22.67	23.45	23.45	2.31%	49,626,450
Jan 26, 2026	23.31	23.31	22.71	22.92	22.92	-1.67%	37,953,870
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