Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.24	20.25	19.65	19.89	19.89	-2.45%	52,616,280
May 6, 2026	20.20	20.58	19.89	20.39	20.39	2.93%	51,823,970
Apr 30, 2026	20.41	20.80	19.71	19.81	19.81	-2.61%	51,294,810
Apr 29, 2026	20.42	20.73	19.93	20.34	20.34	-2.77%	64,462,850
Apr 28, 2026	20.06	21.23	19.89	20.92	20.92	3.16%	99,529,550
Apr 27, 2026	19.97	20.80	19.88	20.28	20.28	1.50%	91,913,420
Apr 24, 2026	18.77	20.68	18.77	19.98	19.98	6.28%	108,992,500
Apr 23, 2026	19.27	19.39	18.60	18.80	18.80	-2.44%	41,533,080
Apr 22, 2026	19.51	19.97	19.20	19.27	19.27	-6.68%	69,044,860
Apr 21, 2026	19.86	20.81	19.75	20.65	20.65	3.46%	75,104,400
Apr 20, 2026	19.43	20.08	19.15	19.96	19.96	2.78%	50,929,460
Apr 17, 2026	19.10	19.54	19.02	19.42	19.42	0.15%	33,471,300
Apr 16, 2026	19.00	19.66	18.74	19.39	19.39	2.05%	41,620,960
Apr 15, 2026	19.50	19.54	18.92	19.00	19.00	-1.71%	27,475,490
Apr 14, 2026	19.05	19.37	18.89	19.33	19.33	1.42%	34,768,020
Apr 13, 2026	19.16	19.64	18.82	19.06	19.06	-1.60%	33,457,400
Apr 10, 2026	19.05	19.77	19.05	19.37	19.37	0.62%	49,182,630
Apr 9, 2026	18.80	19.65	18.71	19.25	19.25	0.63%	50,376,738
Apr 8, 2026	18.34	19.14	18.34	19.13	19.13	2.79%	48,867,664
Apr 7, 2026	18.24	18.80	18.06	18.61	18.61	2.31%	38,919,077
Apr 3, 2026	18.15	18.67	18.02	18.19	18.19	0.39%	34,450,450
Apr 2, 2026	18.18	18.85	18.10	18.12	18.12	-1.89%	29,472,440
Apr 1, 2026	18.21	18.80	17.95	18.47	18.47	2.61%	38,176,668
Mar 31, 2026	18.69	18.75	17.97	18.00	18.00	-4.26%	42,485,750
Mar 30, 2026	19.65	19.74	18.50	18.80	18.80	-3.04%	64,782,530
Mar 27, 2026	17.60	19.87	17.55	19.39	19.39	7.36%	82,357,638
Mar 26, 2026	17.79	18.46	17.69	18.06	18.06	0.50%	32,897,506
Mar 25, 2026	17.63	18.19	17.50	17.97	17.97	0.06%	29,179,340
Mar 24, 2026	18.30	18.36	17.02	17.96	17.96	-4.16%	45,476,530
Mar 23, 2026	18.17	19.37	17.55	18.74	18.74	3.36%	52,099,560
Mar 20, 2026	17.82	18.65	17.78	18.13	18.13	0.72%	27,593,070
Mar 19, 2026	17.78	18.52	17.62	18.00	18.00	-0.28%	25,416,710
Mar 18, 2026	18.70	18.75	17.53	18.05	18.05	-3.89%	34,133,540
Mar 17, 2026	19.62	19.67	18.63	18.78	18.78	-4.09%	29,888,859
Mar 16, 2026	19.75	20.05	19.52	19.58	19.58	-2.00%	23,577,760
Mar 13, 2026	20.30	20.72	19.50	19.98	19.98	-4.08%	57,211,670
Mar 12, 2026	20.27	21.30	20.10	20.83	20.83	2.21%	45,201,130
Mar 11, 2026	20.69	20.76	20.33	20.38	20.38	-0.88%	22,711,760
Mar 10, 2026	20.34	20.65	20.31	20.56	20.56	1.13%	24,255,664
Mar 9, 2026	20.40	20.87	20.03	20.33	20.33	-1.41%	28,561,690
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