Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.00	18.00	16.35	16.51	-	-3.56%	10,609,971
Jun 17, 2026	17.33	17.45	17.00	17.12	17.12	-3.98%	40,120,300
Jun 16, 2026	17.23	17.85	16.91	17.83	17.83	3.60%	54,238,560
Jun 15, 2026	16.99	17.22	16.69	17.21	17.21	-0.81%	43,698,910
Jun 12, 2026	18.00	18.35	16.91	17.35	17.35	-4.41%	74,951,410
Jun 11, 2026	16.76	18.15	16.75	18.15	18.15	10.00%	72,115,090
Jun 10, 2026	15.60	17.10	15.58	16.50	16.50	4.70%	42,107,040
Jun 9, 2026	15.53	15.85	15.17	15.76	15.76	2.34%	19,987,000
Jun 8, 2026	15.35	15.94	15.20	15.40	15.40	-3.69%	17,431,520
Jun 5, 2026	16.44	16.44	15.83	15.99	15.99	-3.09%	25,378,300
Jun 4, 2026	15.59	16.63	15.51	16.50	16.50	4.76%	38,004,620
Jun 3, 2026	15.45	15.91	15.38	15.75	15.75	1.88%	22,249,060
Jun 2, 2026	15.30	15.55	14.85	15.46	15.46	0.91%	18,982,690
Jun 1, 2026	15.08	15.55	15.01	15.32	15.32	0.66%	14,252,900
May 29, 2026	16.19	16.19	15.11	15.22	15.22	-5.99%	25,970,000
May 28, 2026	15.82	16.37	15.75	16.19	16.19	0.94%	16,184,460
May 27, 2026	17.03	17.10	16.02	16.04	16.04	-6.20%	29,636,630
May 26, 2026	17.81	17.89	17.05	17.15	17.10	-3.65%	22,589,180
May 25, 2026	17.77	18.04	17.67	17.80	17.75	-1.28%	19,892,440
May 22, 2026	17.82	18.15	17.61	18.03	17.98	0.17%	21,117,680
May 21, 2026	18.97	19.25	17.98	18.00	17.95	-5.71%	50,277,480
May 20, 2026	18.65	19.45	18.06	19.09	19.03	1.60%	47,288,600
May 19, 2026	19.37	19.38	18.38	18.79	18.74	-2.14%	40,261,940
May 18, 2026	19.66	19.96	19.02	19.20	19.14	-3.81%	43,495,520
May 15, 2026	19.35	20.68	19.01	19.96	19.90	0.25%	74,713,360
May 14, 2026	18.86	20.70	18.85	19.91	19.85	5.68%	89,856,760
May 13, 2026	18.44	18.98	18.25	18.84	18.79	1.18%	24,331,150
May 12, 2026	19.50	19.50	18.60	18.62	18.57	-4.90%	44,233,610
May 11, 2026	19.30	19.75	19.30	19.58	19.52	1.50%	35,215,170
May 8, 2026	19.67	19.69	19.28	19.29	19.23	-3.02%	43,803,950
May 7, 2026	20.24	20.25	19.65	19.89	19.83	-2.45%	52,616,280
May 6, 2026	20.20	20.58	19.89	20.39	20.33	2.93%	51,823,970
Apr 30, 2026	20.41	20.80	19.71	19.81	19.75	-2.61%	51,294,810
Apr 29, 2026	20.42	20.73	19.93	20.34	20.28	-2.77%	64,462,850
Apr 28, 2026	20.06	21.23	19.89	20.92	20.86	3.16%	99,529,550
Apr 27, 2026	19.97	20.80	19.88	20.28	20.22	1.50%	91,913,420
Apr 24, 2026	18.77	20.68	18.77	19.98	19.92	6.28%	108,992,500
Apr 23, 2026	19.27	19.39	18.60	18.80	18.75	-2.44%	41,533,080
Apr 22, 2026	19.51	19.97	19.20	19.27	19.21	-6.68%	69,044,860
Apr 21, 2026	19.86	20.81	19.75	20.65	20.59	3.46%	75,104,400
Apr 20, 2026	19.43	20.08	19.15	19.96	19.90	2.78%	50,929,460
Apr 17, 2026	19.10	19.54	19.02	19.42	19.36	0.15%	33,471,300
Apr 16, 2026	19.00	19.66	18.74	19.39	19.33	2.05%	41,620,960
Apr 15, 2026	19.50	19.54	18.92	19.00	18.94	-1.71%	27,475,490
Apr 14, 2026	19.05	19.37	18.89	19.33	19.27	1.42%	34,768,020
Apr 13, 2026	19.16	19.64	18.82	19.06	19.00	-1.60%	33,457,400
Apr 10, 2026	19.05	19.77	19.05	19.37	19.31	0.62%	49,182,630
Apr 9, 2026	18.80	19.65	18.71	19.25	19.19	0.63%	50,376,730
Apr 8, 2026	18.34	19.14	18.34	19.13	19.07	2.79%	48,867,660
Apr 7, 2026	18.24	18.80	18.06	18.61	18.56	2.31%	38,919,070