Skip to main content
logo
Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (SHE:300537)
China flag China · Delayed Price · Currency is CNY
21.27
-0.34 (-1.57%)
Mar 31, 2026, 3:04 PM CST

SHE:300537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202620.8521.8120.8521.36--1.16%2,354,500
Mar 30, 202621.3421.9821.2021.6121.610.42%3,912,500
Mar 27, 202620.8521.6820.8521.5221.521.75%3,203,300
Mar 26, 202621.7321.8021.0521.1521.15-2.67%3,346,739
Mar 25, 202621.3021.8921.2921.7321.732.50%3,851,000
Mar 24, 202621.1021.2520.3921.2021.203.67%4,171,400
Mar 23, 202621.1721.6020.3520.4520.45-6.28%5,844,899
Mar 20, 202622.4522.5621.8221.8221.82-2.37%4,263,052
Mar 19, 202622.9023.0522.2022.3522.35-4.36%5,647,756
Mar 18, 202623.1323.4622.9423.3723.370.99%3,664,000
Mar 17, 202624.2824.5023.1023.1423.14-4.70%6,005,011
Mar 16, 202623.8524.3023.7224.2824.281.89%5,210,401
Mar 13, 202623.8224.4723.7823.8323.83-0.71%4,228,400
Mar 12, 202624.3824.3823.8124.0024.00-1.72%5,461,996
Mar 11, 202624.3224.8724.1924.4224.420.45%6,650,154
Mar 10, 202623.8224.3323.7724.3124.313.62%6,256,277
Mar 9, 202623.9723.9822.8023.4623.46-3.89%8,766,952
Mar 6, 202624.4924.5524.1024.4124.41-0.77%6,054,029
Mar 5, 202624.9825.2424.2324.6024.600.53%7,618,699
Mar 4, 202624.2025.1524.0424.4724.47-0.45%7,217,385
Mar 3, 202626.2526.3524.5124.5824.58-4.91%13,320,460
Mar 2, 202625.8426.3925.6825.8525.85-2.08%9,912,460
Feb 27, 202626.3326.5526.0426.4026.40-0.71%9,094,221
Feb 26, 202626.1126.7025.9126.5926.591.30%15,016,930
Feb 25, 202625.6126.3925.3026.2526.251.94%15,575,220
Feb 24, 202625.2725.8324.5225.7525.752.18%10,385,470
Feb 13, 202625.3625.4624.8825.2025.200.36%7,282,314
Feb 12, 202625.4025.6525.0525.1125.11-1.80%9,414,017
Feb 11, 202625.5026.2625.4025.5725.57-0.20%10,422,110
Feb 10, 202625.8726.8025.6025.6225.62-1.76%15,448,590
Feb 9, 202625.8326.8725.7026.0826.081.01%18,504,250
Feb 6, 202624.8126.2324.6325.8225.821.37%15,823,580
Feb 5, 202625.3226.0024.8325.4725.47-0.12%16,992,050
Feb 4, 202624.5625.7724.2725.5025.502.66%18,175,630
Feb 3, 202624.5624.9724.3324.8424.842.86%11,486,740
Feb 2, 202625.8025.8224.0324.1524.15-6.83%20,261,630
Jan 30, 202624.6126.4824.6025.9225.923.51%29,566,120
Jan 29, 202624.7125.4424.4325.0425.041.42%20,669,320
Jan 28, 202623.6724.8823.6524.6924.694.93%22,530,930
Jan 27, 202623.4023.6322.5823.5323.53-0.13%7,676,000
Jan 26, 202624.3024.3023.3423.5623.56-3.05%9,431,662
Jan 23, 202624.1724.3824.1124.3024.300.25%9,038,346
Jan 22, 202624.4824.8024.1324.2424.24-1.18%9,165,620
Jan 21, 202624.0024.6023.4224.5324.531.70%15,148,290
Jan 20, 202623.9824.2623.6624.1224.120.58%11,156,690
Jan 19, 202623.8524.2923.8123.9823.980.21%9,351,300
Jan 16, 202624.4524.5023.5323.9323.93-0.83%14,461,950
Jan 15, 202622.9524.3122.8624.1324.133.92%20,319,590
Jan 14, 202622.9823.7022.7323.2223.221.00%11,402,740
Jan 13, 202623.9723.9722.9022.9922.99-4.09%11,071,320