Jiangmen Kanhoo Industry Co., Ltd (SHE:300340)
China · Delayed Price · Currency is CNY 8.23
+0.07 (0.86%)
Jul 31, 2026, 3:04 PM CST
Jiangmen Kanhoo Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.28 | 8.29 | 8.14 | 8.23 | 8.23 | 0.86% | 5,888,380 |
| Jul 30, 2026 | 8.16 | 8.39 | 8.11 | 8.16 | 8.16 | -0.97% | 8,049,520 |
| Jul 29, 2026 | 8.03 | 8.34 | 7.93 | 8.24 | 8.24 | 3.00% | 9,074,000 |
| Jul 28, 2026 | 7.84 | 8.17 | 7.71 | 8.00 | 8.00 | 2.04% | 8,197,062 |
| Jul 27, 2026 | 7.66 | 7.88 | 7.54 | 7.84 | 7.84 | 3.98% | 6,743,700 |
| Jul 24, 2026 | 7.63 | 7.74 | 7.44 | 7.54 | 7.54 | -2.33% | 5,439,060 |
| Jul 23, 2026 | 7.32 | 7.74 | 7.31 | 7.72 | 7.72 | 4.75% | 7,550,238 |
| Jul 22, 2026 | 7.42 | 7.63 | 7.33 | 7.37 | 7.37 | -1.34% | 4,882,900 |
| Jul 21, 2026 | 7.36 | 7.50 | 7.04 | 7.47 | 7.47 | 1.77% | 5,949,960 |
| Jul 20, 2026 | 7.64 | 7.87 | 7.25 | 7.34 | 7.34 | -4.05% | 6,268,439 |
| Jul 17, 2026 | 7.90 | 8.08 | 7.58 | 7.65 | 7.65 | -3.16% | 5,663,000 |
| Jul 16, 2026 | 7.85 | 8.06 | 7.72 | 7.90 | 7.90 | 0.25% | 4,333,960 |
| Jul 15, 2026 | 7.81 | 7.98 | 7.75 | 7.88 | 7.88 | 0.64% | 4,091,060 |
| Jul 14, 2026 | 7.61 | 7.85 | 7.48 | 7.83 | 7.83 | 3.16% | 5,285,600 |
| Jul 13, 2026 | 8.00 | 8.09 | 7.58 | 7.59 | 7.59 | -5.83% | 5,943,800 |
| Jul 10, 2026 | 7.72 | 8.27 | 7.72 | 8.06 | 8.06 | 1.51% | 5,904,443 |
| Jul 9, 2026 | 8.05 | 8.07 | 7.60 | 7.94 | 7.94 | -1.49% | 6,357,020 |
| Jul 8, 2026 | 8.21 | 8.32 | 8.01 | 8.06 | 8.06 | -2.89% | 4,526,040 |
| Jul 7, 2026 | 8.38 | 8.57 | 8.20 | 8.30 | 8.30 | -1.19% | 4,358,803 |
| Jul 6, 2026 | 8.61 | 8.79 | 8.38 | 8.40 | 8.40 | -3.11% | 5,324,080 |
| Jul 3, 2026 | 8.70 | 8.78 | 8.52 | 8.67 | 8.67 | -0.34% | 5,579,700 |
| Jul 2, 2026 | 8.82 | 8.91 | 8.68 | 8.70 | 8.70 | -1.58% | 5,736,086 |
| Jul 1, 2026 | 8.74 | 8.98 | 8.55 | 8.84 | 8.84 | 1.14% | 8,104,636 |
| Jun 30, 2026 | 8.40 | 8.80 | 8.32 | 8.74 | 8.74 | 3.19% | 8,787,718 |
| Jun 29, 2026 | 8.54 | 8.74 | 8.28 | 8.47 | 8.47 | -1.51% | 6,808,600 |
| Jun 26, 2026 | 8.93 | 9.01 | 8.59 | 8.60 | 8.60 | -4.12% | 8,880,360 |
| Jun 25, 2026 | 9.49 | 9.50 | 8.88 | 8.97 | 8.97 | -6.56% | 12,468,122 |
| Jun 24, 2026 | 10.10 | 10.20 | 9.45 | 9.60 | 9.60 | -5.42% | 10,548,702 |
| Jun 23, 2026 | 10.27 | 10.50 | 10.09 | 10.15 | 10.15 | -3.52% | 13,285,848 |
| Jun 22, 2026 | 9.24 | 10.75 | 8.87 | 10.52 | 10.52 | 14.97% | 24,230,420 |
| Jun 18, 2026 | 9.31 | 9.35 | 9.08 | 9.15 | 9.15 | -1.72% | 5,497,184 |
| Jun 17, 2026 | 9.69 | 9.70 | 9.26 | 9.31 | 9.31 | -4.51% | 7,919,800 |
| Jun 16, 2026 | 9.30 | 9.85 | 9.23 | 9.75 | 9.75 | 4.06% | 9,004,380 |
| Jun 15, 2026 | 9.48 | 9.66 | 9.29 | 9.37 | 9.37 | -0.64% | 5,627,368 |
| Jun 12, 2026 | 9.44 | 9.65 | 9.11 | 9.43 | 9.43 | 1.18% | 7,224,567 |
| Jun 11, 2026 | 9.24 | 9.63 | 9.01 | 9.32 | 9.32 | 1.30% | 7,634,680 |
| Jun 10, 2026 | 9.44 | 9.64 | 9.03 | 9.20 | 9.20 | -2.95% | 6,738,600 |
| Jun 9, 2026 | 9.50 | 9.63 | 9.28 | 9.48 | 9.48 | 0.74% | 5,868,360 |
| Jun 8, 2026 | 9.45 | 9.98 | 9.31 | 9.41 | 9.41 | -2.28% | 7,572,300 |
| Jun 5, 2026 | 9.37 | 9.81 | 9.23 | 9.63 | 9.63 | 1.37% | 8,515,920 |
| Jun 4, 2026 | 9.42 | 9.66 | 9.33 | 9.50 | 9.50 | -0.73% | 6,183,580 |
| Jun 3, 2026 | 9.62 | 9.91 | 9.42 | 9.57 | 9.57 | -0.62% | 7,138,655 |
| Jun 2, 2026 | 9.69 | 9.85 | 9.30 | 9.63 | 9.63 | -1.73% | 6,371,580 |
| Jun 1, 2026 | 9.70 | 10.12 | 9.57 | 9.80 | 9.80 | 1.77% | 7,730,220 |
| May 29, 2026 | 10.18 | 10.25 | 9.56 | 9.63 | 9.63 | -6.32% | 7,344,700 |
| May 28, 2026 | 9.79 | 10.31 | 9.67 | 10.28 | 10.28 | 5.11% | 10,161,500 |
| May 27, 2026 | 10.04 | 10.18 | 9.66 | 9.78 | 9.78 | -2.69% | 6,242,600 |
| May 26, 2026 | 10.00 | 10.22 | 9.90 | 10.05 | 10.05 | -0.30% | 6,156,080 |
| May 25, 2026 | 10.56 | 10.61 | 9.95 | 10.08 | 10.08 | -4.18% | 8,172,840 |
| May 22, 2026 | 10.20 | 10.66 | 9.99 | 10.52 | 10.52 | 3.14% | 8,655,532 |