Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.68	13.16	11.97	13.16	13.16	3.79%	43,946,910
Jul 20, 2026	13.76	13.93	12.52	12.68	12.68	-7.85%	47,940,020
Jul 17, 2026	14.02	14.55	13.69	13.76	13.76	-3.03%	41,867,645
Jul 16, 2026	14.50	14.76	14.08	14.19	14.19	-4.19%	39,459,710
Jul 15, 2026	15.15	15.43	14.73	14.81	14.81	-7.96%	56,110,430
Jul 14, 2026	16.67	16.80	16.09	16.09	16.09	-10.01%	70,584,830
Jul 13, 2026	17.51	17.94	17.04	17.88	17.88	9.63%	100,924,084
Jul 10, 2026	16.53	17.01	16.30	16.31	16.31	-2.22%	47,323,090
Jul 9, 2026	16.38	16.72	15.92	16.68	16.68	2.52%	39,072,603
Jul 8, 2026	16.91	17.03	16.25	16.27	16.27	-4.69%	32,813,883
Jul 7, 2026	17.37	17.75	16.91	17.07	17.07	-3.07%	35,946,757
Jul 6, 2026	19.20	19.22	17.53	17.61	17.61	-6.43%	60,190,456
Jul 3, 2026	20.50	20.70	18.80	18.82	18.82	-9.87%	90,506,222
Jul 2, 2026	20.69	21.99	20.10	20.88	20.88	-6.49%	102,128,917
Jul 1, 2026	21.05	22.68	20.69	22.33	22.33	6.08%	125,993,398
Jun 30, 2026	21.50	22.00	19.93	21.05	21.05	0.77%	138,185,390
Jun 29, 2026	20.89	20.89	20.33	20.89	20.89	10.01%	61,321,894
Jun 26, 2026	19.27	20.28	18.93	18.99	18.99	-4.14%	78,064,300
Jun 25, 2026	19.21	20.18	18.86	19.81	19.81	1.90%	98,645,563
Jun 24, 2026	18.84	20.00	18.50	19.44	19.44	4.12%	122,360,734
Jun 23, 2026	17.28	18.67	17.12	18.67	18.67	10.02%	56,831,410
Jun 22, 2026	16.22	17.34	16.00	16.97	16.97	4.62%	41,773,043
Jun 18, 2026	16.88	16.88	16.08	16.22	16.22	-5.26%	38,809,100
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