Skip to main content
logo
Jiangmen Kanhoo Industry Co., Ltd (SHE:300340)
China flag China · Delayed Price · Currency is CNY
13.97
+0.17 (1.23%)
Sep 30, 2025, 3:04 PM CST

Jiangmen Kanhoo Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202513.8014.2713.7913.9713.971.23%12,126,988
Sep 29, 202513.5314.0513.5313.8013.801.40%10,126,716
Sep 26, 202513.7813.9313.6113.6113.61-1.23%7,433,818
Sep 25, 202514.0814.1413.7513.7813.78-2.06%9,742,800
Sep 24, 202513.4514.1013.4514.0714.073.46%13,084,860
Sep 23, 202513.9314.0113.3013.6013.60-2.30%12,660,383
Sep 22, 202513.8114.1513.7113.9213.920.87%8,183,771
Sep 19, 202514.0714.1413.7713.8013.80-1.92%11,696,600
Sep 18, 202514.5514.5913.8414.0714.07-3.23%17,426,705
Sep 17, 202514.7114.7814.5114.5414.54-1.82%12,374,823
Sep 16, 202514.8514.8514.4214.8114.81-0.47%14,864,527
Sep 15, 202514.8515.2514.7914.8814.88-0.80%12,993,500
Sep 12, 202515.0815.1814.7015.0015.00-0.60%15,772,661
Sep 11, 202515.0215.1214.6815.0915.090.40%15,782,000
Sep 10, 202515.2415.4514.9215.0315.03-3.41%22,393,355
Sep 9, 202515.1716.3815.1315.5615.561.50%30,900,528
Sep 8, 202515.8515.9615.1815.3315.33-3.22%29,780,560
Sep 5, 202514.6516.4814.5815.8415.846.67%41,176,840
Sep 4, 202514.2015.4814.2014.8514.853.48%36,310,519
Sep 3, 202514.8015.2414.2114.3514.35-3.24%21,160,323
Sep 2, 202515.2915.5514.7714.8314.83-2.75%24,765,830
Sep 1, 202515.0515.4414.8215.2515.251.33%18,884,530
Aug 29, 202515.0315.7514.7715.0515.05-2.02%34,027,710
Aug 28, 202516.2016.2314.4915.3615.36-10.28%49,544,395
Aug 27, 202517.8018.0917.1117.1217.12-3.39%24,375,339
Aug 26, 202518.0718.2417.7117.7217.72-2.48%22,747,260
Aug 25, 202518.4018.8018.0218.1718.17-1.30%33,910,603
Aug 22, 202518.3019.5518.1118.4118.411.77%39,520,103
Aug 21, 202518.9119.2718.0018.0918.09-6.61%39,512,703
Aug 20, 202518.4320.7018.4319.3719.376.02%68,583,629
Aug 19, 202517.4518.7317.2518.2718.274.70%45,171,927
Aug 18, 202517.0617.5617.0617.4517.452.29%22,813,369
Aug 15, 202516.6317.2916.6117.0617.061.97%15,822,520
Aug 14, 202517.2017.3016.6716.7316.73-2.79%18,029,200
Aug 13, 202517.2817.4517.0417.2117.21-1.04%20,225,480
Aug 12, 202517.8717.9917.2017.3917.39-3.71%27,568,556
Aug 11, 202517.7018.0917.3018.0618.061.80%35,725,694
Aug 8, 202517.2518.8817.0217.7417.742.78%49,291,396
Aug 7, 202517.0617.6016.7517.2617.261.17%33,624,738
Aug 6, 202516.9517.2016.7217.0617.06-11,936,407
Aug 5, 202517.2817.4216.9417.0617.06-1.56%16,252,272
Aug 4, 202516.6517.3416.3317.3317.334.08%21,884,880
Aug 1, 202516.1016.8616.0116.6516.652.90%24,861,943
Jul 31, 202516.3016.7516.1316.1816.18-1.10%16,932,758
Jul 30, 202517.1617.2816.1816.3616.36-5.54%27,755,100
Jul 29, 202517.3217.7516.9317.3217.32-0.69%23,956,200
Jul 28, 202516.8017.5016.7717.4417.443.13%26,098,966
Jul 25, 202517.0117.2416.7516.9116.91-0.94%17,632,300
Jul 24, 202516.7917.3016.6517.0717.071.31%21,965,951
Jul 23, 202517.4017.4116.2616.8516.85-4.86%31,585,892