Jiangmen Kanhoo Industry Co., Ltd (SHE:300340)
China · Delayed Price · Currency is CNY 7.37
+0.12 (1.66%)
Nov 2, 2026, 3:04 PM CST
Jiangmen Kanhoo Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.20 | 7.39 | 6.98 | 7.37 | 7.37 | 1.66% | 9,739,540 |
| Oct 30, 2026 | 7.41 | 7.65 | 7.25 | 7.25 | 7.25 | -4.35% | 7,035,000 |
| Oct 29, 2026 | 7.79 | 7.87 | 7.58 | 7.58 | 7.58 | -3.68% | 5,430,617 |
| Oct 28, 2026 | 7.86 | 7.99 | 7.78 | 7.87 | 7.87 | 0.13% | 5,480,600 |
| Oct 27, 2026 | 8.23 | 8.24 | 7.85 | 7.86 | 7.86 | -3.56% | 5,963,400 |
| Oct 26, 2026 | 8.21 | 8.27 | 7.97 | 8.15 | 8.15 | -0.73% | 7,669,900 |
| Oct 23, 2026 | 7.88 | 8.25 | 7.53 | 8.21 | 8.21 | 2.88% | 12,570,599 |
| Oct 22, 2026 | 8.47 | 8.62 | 7.98 | 7.98 | 7.98 | -5.34% | 13,019,540 |
| Oct 21, 2026 | 8.64 | 8.70 | 8.32 | 8.43 | 8.43 | -2.43% | 12,177,505 |
| Oct 20, 2026 | 8.51 | 8.84 | 8.51 | 8.64 | 8.64 | 0.82% | 10,595,500 |
| Oct 19, 2026 | 8.68 | 8.79 | 8.46 | 8.57 | 8.57 | -2.83% | 13,639,018 |
| Oct 16, 2026 | 9.08 | 9.15 | 8.57 | 8.82 | 8.82 | -2.43% | 20,686,660 |
| Oct 15, 2026 | 8.81 | 9.31 | 8.70 | 9.04 | 9.04 | -1.53% | 25,992,530 |
| Oct 14, 2026 | 9.50 | 10.28 | 9.15 | 9.18 | 9.18 | -4.77% | 30,850,410 |
| Oct 13, 2026 | 9.69 | 9.98 | 9.33 | 9.64 | 9.64 | -3.31% | 28,812,100 |
| Oct 12, 2026 | 10.15 | 10.55 | 9.87 | 9.97 | 9.97 | -7.00% | 49,546,550 |
| Oct 9, 2026 | 9.20 | 11.10 | 9.13 | 10.72 | 10.72 | 15.89% | 64,411,206 |
| Oct 8, 2026 | 8.95 | 9.43 | 8.90 | 9.25 | 9.25 | 2.32% | 20,201,230 |
| Sep 30, 2026 | 9.13 | 9.32 | 8.95 | 9.04 | 9.04 | -1.53% | 19,325,550 |
| Sep 29, 2026 | 8.40 | 9.97 | 8.40 | 9.18 | 9.18 | 8.25% | 24,660,500 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.34 | 8.48 | 8.48 | -0.82% | 3,201,494 |
| Sep 24, 2026 | 8.65 | 8.71 | 8.51 | 8.55 | 8.55 | -1.16% | 3,073,774 |
| Sep 23, 2026 | 8.82 | 8.83 | 8.56 | 8.65 | 8.65 | -2.15% | 3,846,894 |
| Sep 22, 2026 | 8.85 | 8.99 | 8.81 | 8.84 | 8.84 | -0.34% | 6,028,500 |
| Sep 21, 2026 | 8.44 | 8.95 | 8.42 | 8.87 | 8.87 | 5.22% | 8,286,399 |
| Sep 18, 2026 | 8.60 | 8.64 | 8.41 | 8.43 | 8.43 | -0.71% | 3,919,750 |
| Sep 17, 2026 | 8.60 | 8.68 | 8.37 | 8.49 | 8.49 | -1.05% | 3,725,780 |
| Sep 16, 2026 | 8.50 | 8.66 | 8.37 | 8.58 | 8.58 | 0.82% | 3,714,817 |
| Sep 15, 2026 | 8.58 | 8.73 | 8.47 | 8.51 | 8.51 | -1.05% | 3,709,900 |
| Sep 14, 2026 | 8.45 | 8.65 | 8.41 | 8.60 | 8.60 | 1.42% | 3,255,000 |
| Sep 11, 2026 | 8.68 | 8.68 | 8.35 | 8.48 | 8.48 | -2.97% | 4,694,400 |
| Sep 10, 2026 | 8.82 | 8.87 | 8.73 | 8.74 | 8.74 | -1.58% | 2,851,518 |
| Sep 9, 2026 | 8.94 | 8.99 | 8.83 | 8.88 | 8.88 | -1.22% | 2,962,850 |
| Sep 8, 2026 | 8.91 | 9.03 | 8.90 | 8.99 | 8.99 | 0.33% | 3,009,080 |
| Sep 7, 2026 | 9.00 | 9.01 | 8.90 | 8.96 | 8.96 | 0.34% | 2,896,840 |
| Sep 4, 2026 | 9.05 | 9.09 | 8.87 | 8.93 | 8.93 | -0.33% | 3,948,300 |
| Sep 3, 2026 | 9.25 | 9.28 | 8.92 | 8.96 | 8.96 | -1.97% | 4,434,700 |
| Sep 2, 2026 | 9.10 | 9.20 | 8.98 | 9.14 | 9.14 | -0.44% | 4,574,400 |
| Sep 1, 2026 | 9.07 | 9.20 | 8.98 | 9.18 | 9.18 | 1.89% | 5,291,400 |
| Aug 31, 2026 | 8.88 | 9.07 | 8.88 | 9.01 | 9.01 | - | 4,077,040 |
| Aug 28, 2026 | 8.95 | 9.05 | 8.87 | 9.01 | 9.01 | 0.56% | 5,482,200 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.86 | 8.96 | 8.96 | -0.88% | 9,954,280 |
| Aug 26, 2026 | 9.07 | 9.14 | 8.94 | 9.04 | 9.04 | 1.01% | 8,737,960 |
| Aug 25, 2026 | 8.80 | 9.05 | 8.78 | 8.95 | 8.95 | -1.00% | 11,297,370 |
| Aug 24, 2026 | 8.81 | 9.44 | 8.76 | 9.04 | 9.04 | 2.61% | 16,972,210 |
| Aug 21, 2026 | 8.39 | 8.99 | 8.31 | 8.81 | 8.81 | 4.14% | 13,418,450 |
| Aug 20, 2026 | 8.43 | 8.54 | 8.34 | 8.46 | 8.46 | 1.32% | 3,466,800 |
| Aug 19, 2026 | 8.55 | 8.65 | 8.34 | 8.35 | 8.35 | -3.47% | 3,642,160 |
| Aug 18, 2026 | 8.78 | 8.80 | 8.55 | 8.65 | 8.65 | -0.46% | 3,652,620 |
| Aug 17, 2026 | 8.64 | 8.70 | 8.43 | 8.69 | 8.69 | 1.40% | 4,484,200 |