Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.52	12.52	12.24	12.29	12.29	-0.89%	8,707,424
Sep 29, 2026	12.49	12.63	12.38	12.40	12.40	-1.20%	8,853,423
Sep 28, 2026	13.05	13.05	12.42	12.55	12.55	-3.83%	12,149,465
Sep 24, 2026	13.20	13.34	13.03	13.05	13.05	-1.88%	8,305,600
Sep 23, 2026	13.44	13.47	13.27	13.30	13.30	-0.97%	9,165,300
Sep 22, 2026	13.62	13.68	13.34	13.43	13.43	-0.89%	13,870,700
Sep 21, 2026	13.65	13.79	13.49	13.55	13.55	-1.31%	15,634,141
Sep 18, 2026	13.51	13.85	13.37	13.73	13.73	2.62%	17,744,540
Sep 17, 2026	13.51	13.71	13.30	13.38	13.38	-1.98%	12,760,924
Sep 16, 2026	13.13	13.66	13.11	13.65	13.65	2.71%	17,843,587
Sep 15, 2026	13.05	13.39	12.96	13.29	13.29	1.84%	17,644,990
Sep 14, 2026	13.02	13.15	12.85	13.05	13.05	-0.53%	8,261,409
Sep 11, 2026	13.37	13.37	12.79	13.12	13.12	-2.60%	14,834,663
Sep 10, 2026	13.56	13.68	13.40	13.47	13.47	-1.39%	8,986,845
Sep 9, 2026	13.74	13.95	13.61	13.66	13.66	-1.23%	12,305,220
Sep 8, 2026	13.97	14.08	13.77	13.83	13.83	-	14,871,900
Sep 7, 2026	13.82	13.95	13.76	13.83	13.83	0.07%	11,499,150
Sep 4, 2026	14.07	14.28	13.76	13.82	13.82	-1.78%	15,793,200
Sep 3, 2026	14.07	14.35	13.91	14.07	14.07	0.36%	18,727,780
Sep 2, 2026	14.13	14.21	14.00	14.02	14.02	-1.89%	12,376,664
Sep 1, 2026	14.40	14.58	14.12	14.29	14.29	-0.76%	17,940,381
Aug 31, 2026	14.17	14.42	14.01	14.40	14.40	0.28%	20,918,760
Aug 28, 2026	14.14	14.73	14.10	14.36	14.36	1.34%	32,760,316
Aug 27, 2026	13.51	14.38	13.46	14.17	14.17	4.04%	37,076,045
Aug 26, 2026	13.40	14.00	13.27	13.62	13.62	1.95%	23,727,214
Aug 25, 2026	13.27	13.44	13.14	13.36	13.36	-0.60%	11,570,409
Aug 24, 2026	13.60	13.77	13.27	13.44	13.44	-2.11%	14,454,267
Aug 21, 2026	13.57	13.93	13.40	13.73	13.73	1.18%	15,478,510
Aug 20, 2026	13.91	14.00	13.51	13.57	13.57	-1.67%	12,674,290
Aug 19, 2026	14.04	14.25	13.73	13.80	13.80	-3.77%	19,262,342
Aug 18, 2026	14.55	14.62	14.23	14.34	14.34	-1.65%	15,705,800
Aug 17, 2026	14.38	14.58	14.15	14.58	14.58	1.46%	16,009,345
Aug 14, 2026	14.44	14.49	14.18	14.37	14.37	0.42%	14,540,365
Aug 13, 2026	14.69	14.76	14.31	14.31	14.31	-2.19%	20,550,000
Aug 12, 2026	14.50	14.69	14.45	14.63	14.63	0.55%	17,964,068
Aug 11, 2026	14.70	14.72	14.42	14.55	14.55	-1.42%	22,838,068
Aug 10, 2026	14.40	14.78	14.40	14.76	14.76	2.50%	36,492,607
Aug 7, 2026	14.30	14.43	13.95	14.40	14.40	-0.48%	39,961,274
Aug 6, 2026	13.89	14.62	13.76	14.47	14.47	3.28%	50,865,296
Aug 5, 2026	13.37	14.06	13.27	14.01	14.01	3.93%	36,615,582
Aug 4, 2026	13.15	13.53	13.08	13.48	13.48	2.67%	26,055,700
Aug 3, 2026	12.88	13.16	12.71	13.13	13.13	2.02%	22,174,297
Jul 31, 2026	12.94	13.25	12.84	12.87	12.87	2.63%	31,424,340
Jul 30, 2026	13.01	13.17	12.53	12.54	12.54	-4.86%	34,637,183
Jul 29, 2026	13.53	13.74	12.75	13.18	13.18	-5.92%	50,331,303
Jul 28, 2026	15.01	15.01	13.71	14.01	14.01	2.64%	66,071,669
Jul 27, 2026	12.96	13.68	12.90	13.65	13.65	4.20%	32,195,387
Jul 24, 2026	12.97	13.35	12.91	13.10	13.10	-0.68%	28,415,690
Jul 23, 2026	12.89	13.19	12.85	13.19	13.19	1.77%	23,713,030
Jul 22, 2026	12.91	13.09	12.78	12.96	12.96	-1.52%	29,093,420