Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	18.15	18.67	18.02	18.19	18.14	0.39%	34,450,450
Apr 2, 2026	18.18	18.85	18.10	18.12	18.07	-1.89%	29,472,440
Apr 1, 2026	18.21	18.80	17.95	18.47	18.42	2.61%	38,176,660
Mar 31, 2026	18.69	18.75	17.97	18.00	17.95	-4.26%	42,485,750
Mar 30, 2026	19.65	19.74	18.50	18.80	18.75	-3.04%	64,782,530
Mar 27, 2026	17.60	19.87	17.55	19.39	19.33	7.36%	82,357,630
Mar 26, 2026	17.79	18.46	17.69	18.06	18.01	0.50%	32,897,500
Mar 25, 2026	17.63	18.19	17.50	17.97	17.92	0.06%	29,179,340
Mar 24, 2026	18.30	18.36	17.02	17.96	17.91	-4.16%	45,476,530
Mar 23, 2026	18.17	19.37	17.55	18.74	18.69	3.36%	52,099,560
Mar 20, 2026	17.82	18.65	17.78	18.13	18.08	0.72%	27,593,070
Mar 19, 2026	17.78	18.52	17.62	18.00	17.95	-0.28%	25,416,710
Mar 18, 2026	18.70	18.75	17.53	18.05	18.00	-3.89%	34,133,540
Mar 17, 2026	19.62	19.67	18.63	18.78	18.73	-4.09%	29,888,850
Mar 16, 2026	19.75	20.05	19.52	19.58	19.52	-2.00%	23,577,760