Guangdong KinLong Hardware Products Co.,Ltd. (SHE:002791)
China · Delayed Price · Currency is CNY 19.13
+0.24 (1.27%)
Apr 10, 2026, 3:04 PM CST
SHE:002791 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 18.94 | 19.26 | 18.94 | 19.13 | 19.13 | 1.27% | 5,381,118 |
| Apr 9, 2026 | 19.48 | 19.48 | 18.81 | 18.89 | 18.89 | -3.92% | 8,149,140 |
| Apr 8, 2026 | 19.33 | 19.67 | 19.22 | 19.66 | 19.66 | 3.75% | 8,426,868 |
| Apr 7, 2026 | 19.22 | 19.25 | 18.80 | 18.95 | 18.95 | -1.30% | 5,209,463 |
| Apr 3, 2026 | 19.96 | 19.96 | 19.16 | 19.20 | 19.20 | -3.32% | 4,338,931 |
| Apr 2, 2026 | 20.15 | 20.20 | 19.81 | 19.86 | 19.86 | -1.54% | 3,631,192 |
| Apr 1, 2026 | 20.00 | 20.20 | 19.87 | 20.17 | 20.17 | 1.92% | 4,156,117 |
| Mar 31, 2026 | 20.03 | 20.38 | 19.59 | 19.79 | 19.79 | -1.84% | 6,285,100 |
| Mar 30, 2026 | 20.07 | 20.25 | 19.60 | 20.16 | 20.16 | -1.03% | 6,242,557 |
| Mar 27, 2026 | 19.92 | 20.37 | 19.88 | 20.37 | 20.37 | 0.59% | 4,567,231 |
| Mar 26, 2026 | 20.40 | 20.60 | 20.12 | 20.25 | 20.25 | -1.17% | 3,805,066 |
| Mar 25, 2026 | 20.32 | 20.58 | 20.25 | 20.49 | 20.49 | 0.89% | 4,892,658 |
| Mar 24, 2026 | 20.30 | 20.33 | 19.90 | 20.31 | 20.31 | 1.91% | 5,274,950 |
| Mar 23, 2026 | 21.03 | 21.03 | 19.88 | 19.93 | 19.93 | -6.12% | 7,347,987 |
| Mar 20, 2026 | 21.74 | 21.78 | 21.17 | 21.23 | 21.23 | -1.80% | 5,020,910 |
| Mar 19, 2026 | 21.88 | 21.98 | 21.50 | 21.62 | 21.62 | -2.35% | 4,669,486 |
| Mar 18, 2026 | 22.25 | 22.34 | 21.88 | 22.14 | 22.14 | -0.49% | 4,576,098 |
| Mar 17, 2026 | 22.31 | 22.83 | 22.21 | 22.25 | 22.25 | -0.22% | 5,871,800 |
| Mar 16, 2026 | 22.48 | 22.78 | 22.11 | 22.30 | 22.30 | -0.76% | 4,873,400 |
| Mar 13, 2026 | 22.40 | 22.97 | 22.39 | 22.47 | 22.47 | -0.44% | 4,971,074 |
| Mar 12, 2026 | 23.11 | 23.17 | 22.51 | 22.57 | 22.57 | -2.34% | 6,088,500 |
| Mar 11, 2026 | 23.26 | 23.46 | 23.05 | 23.11 | 23.11 | -0.60% | 5,349,581 |
| Mar 10, 2026 | 23.38 | 23.46 | 23.17 | 23.25 | 23.25 | 0.22% | 4,133,087 |
| Mar 9, 2026 | 23.07 | 23.44 | 22.72 | 23.20 | 23.20 | -0.43% | 6,359,300 |
| Mar 6, 2026 | 22.75 | 23.42 | 22.65 | 23.30 | 23.30 | 2.15% | 5,825,116 |
| Mar 5, 2026 | 23.12 | 23.19 | 22.65 | 22.81 | 22.81 | 0.48% | 5,447,894 |
| Mar 4, 2026 | 23.00 | 23.12 | 22.42 | 22.70 | 22.70 | -2.45% | 7,774,430 |
| Mar 3, 2026 | 24.47 | 24.48 | 23.16 | 23.27 | 23.27 | -3.60% | 8,168,500 |
| Mar 2, 2026 | 24.05 | 25.03 | 23.98 | 24.14 | 24.14 | -2.31% | 9,052,320 |
| Feb 27, 2026 | 24.78 | 25.03 | 24.46 | 24.71 | 24.71 | -0.72% | 6,920,235 |
| Feb 26, 2026 | 25.40 | 25.49 | 24.80 | 24.89 | 24.89 | -2.20% | 8,547,963 |
| Feb 25, 2026 | 24.34 | 26.14 | 24.19 | 25.45 | 25.45 | 5.69% | 18,224,272 |
| Feb 24, 2026 | 24.16 | 24.23 | 23.90 | 24.08 | 24.08 | 0.67% | 5,721,400 |
| Feb 13, 2026 | 24.53 | 24.76 | 23.88 | 23.92 | 23.92 | -2.88% | 7,197,892 |
| Feb 12, 2026 | 25.00 | 25.30 | 24.55 | 24.63 | 24.63 | -1.44% | 7,162,893 |
| Feb 11, 2026 | 25.04 | 25.58 | 24.88 | 24.99 | 24.99 | -0.12% | 8,717,305 |
| Feb 10, 2026 | 26.00 | 26.18 | 24.89 | 25.02 | 25.02 | -3.55% | 13,800,110 |
| Feb 9, 2026 | 25.66 | 26.35 | 25.33 | 25.94 | 25.94 | 1.53% | 14,899,162 |
| Feb 6, 2026 | 25.51 | 26.29 | 25.51 | 25.55 | 25.55 | -1.69% | 13,833,300 |
| Feb 5, 2026 | 26.25 | 26.84 | 25.95 | 25.99 | 25.99 | 1.13% | 25,526,250 |
| Feb 4, 2026 | 23.50 | 25.70 | 23.23 | 25.70 | 25.70 | 10.02% | 16,645,330 |
| Feb 3, 2026 | 23.48 | 23.59 | 23.03 | 23.36 | 23.36 | 0.78% | 6,970,525 |
| Feb 2, 2026 | 24.35 | 24.41 | 23.10 | 23.18 | 23.18 | -5.58% | 12,019,480 |
| Jan 30, 2026 | 23.94 | 24.87 | 23.40 | 24.55 | 24.55 | 1.15% | 18,577,910 |
| Jan 29, 2026 | 22.73 | 24.74 | 22.62 | 24.27 | 24.27 | 6.92% | 22,727,180 |
| Jan 28, 2026 | 23.21 | 23.62 | 22.70 | 22.70 | 22.70 | -2.20% | 7,617,414 |
| Jan 27, 2026 | 22.96 | 23.30 | 22.58 | 23.21 | 23.21 | 0.91% | 9,425,408 |
| Jan 26, 2026 | 23.02 | 23.19 | 22.71 | 23.00 | 23.00 | -0.09% | 7,522,885 |
| Jan 23, 2026 | 23.12 | 23.20 | 22.82 | 23.02 | 23.02 | -0.35% | 11,010,150 |
| Jan 22, 2026 | 22.13 | 23.12 | 22.08 | 23.10 | 23.10 | 4.34% | 14,874,950 |