Hunan Kaimeite Gases Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.51	10.82	10.33	10.76	10.76	2.87%	18,625,590
Oct 30, 2026	10.60	10.98	10.45	10.46	10.46	-4.12%	19,330,042
Oct 29, 2026	11.19	11.21	10.85	10.91	10.91	-5.13%	26,271,566
Oct 28, 2026	11.19	11.56	11.06	11.50	11.50	2.95%	25,499,916
Oct 27, 2026	11.55	11.96	11.14	11.17	11.17	-4.53%	29,256,669
Oct 26, 2026	12.09	12.38	11.69	11.70	11.70	1.12%	38,733,921
Oct 23, 2026	11.50	11.70	10.88	11.57	11.57	-4.22%	45,719,927
Oct 22, 2026	13.16	13.26	12.08	12.08	12.08	-9.99%	56,155,469
Oct 21, 2026	13.08	14.18	13.02	13.42	13.42	4.11%	62,181,236
Oct 20, 2026	13.08	13.68	12.75	12.89	12.89	-1.75%	40,701,277
Oct 19, 2026	13.50	13.76	12.86	13.12	13.12	-5.13%	41,896,245
Oct 16, 2026	13.98	14.37	13.72	13.83	13.83	-1.98%	49,073,340
Oct 15, 2026	13.46	14.70	13.25	14.11	14.11	3.75%	73,848,490
Oct 14, 2026	14.22	14.48	13.59	13.60	13.60	-4.56%	82,373,272
Oct 13, 2026	12.62	14.25	12.38	14.25	14.25	10.04%	65,099,525
Oct 12, 2026	12.34	13.55	12.18	12.95	12.95	5.11%	62,725,747
Oct 9, 2026	12.30	12.38	11.97	12.32	12.32	0.41%	12,015,335
Oct 8, 2026	12.30	12.57	12.18	12.27	12.27	-0.16%	9,628,053
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