Skip to main content
logo
Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (SHE:300537)
China flag China · Delayed Price · Currency is CNY
24.53
+0.41 (1.70%)
Jan 21, 2026, 3:04 PM CST

SHE:300537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202623.5924.0223.4523.9723.970.50%14,924,063
Jan 9, 202623.4823.8523.3323.8523.851.19%11,551,700
Jan 8, 202623.7224.1623.4223.5723.57-2.12%14,488,070
Jan 7, 202623.3224.6023.0224.0824.086.50%22,324,310
Jan 6, 202622.4123.0022.3422.6122.610.76%8,304,200
Jan 5, 202622.1122.4421.8322.4422.442.79%5,654,860
Dec 31, 202521.8022.3221.8021.8321.830.37%4,706,700
Dec 30, 202522.2522.3221.7021.7521.75-2.29%6,692,100
Dec 29, 202522.8022.8022.1622.2622.26-2.15%6,453,600
Dec 26, 202523.2023.2822.7022.7522.75-2.44%8,037,200
Dec 25, 202523.0523.4822.7523.3223.321.39%7,785,000
Dec 24, 202522.9223.2422.6823.0023.000.04%6,912,100
Dec 23, 202523.4123.7822.8022.9922.99-2.38%7,526,100
Dec 22, 202522.9723.8022.9023.5523.552.53%8,166,500
Dec 19, 202523.0323.5622.6522.9722.97-0.26%4,814,700
Dec 18, 202523.1023.8522.9423.0323.03-1.62%6,145,700
Dec 17, 202523.9123.9122.7423.4123.41-1.89%8,940,700
Dec 16, 202524.4824.4923.2823.8623.86-3.95%10,833,720
Dec 15, 202524.7025.4724.6124.8424.84-0.24%15,431,000
Dec 12, 202524.2225.1823.8524.9024.901.88%13,974,300
Dec 11, 202523.9124.8623.5224.4424.442.22%13,239,000
Dec 10, 202523.7824.0523.6123.9123.91-0.46%6,042,800
Dec 9, 202523.5824.0723.4124.0224.021.87%8,514,300
Dec 8, 202523.3923.7623.2723.5823.580.99%6,084,100
Dec 5, 202523.2023.4022.7523.3523.350.73%4,246,000
Dec 4, 202523.7523.7523.0723.1823.18-3.34%6,319,300
Dec 3, 202523.3524.1922.8423.9823.982.04%10,444,260
Dec 2, 202523.3123.6823.1523.5023.50-0.63%6,004,180
Dec 1, 202522.4924.2522.1523.6523.655.02%12,726,850
Nov 28, 202522.5622.6922.5022.5222.52-0.44%3,159,015
Nov 27, 202522.5422.9722.4922.6222.62-0.26%3,079,410
Nov 26, 202523.1123.2022.6022.6822.68-2.45%5,129,565
Nov 25, 202523.4323.5623.0923.2523.25-0.56%6,943,400
Nov 24, 202523.3023.5023.0123.3823.381.70%6,909,365
Nov 21, 202522.6623.3222.6022.9922.99-7,362,242
Nov 20, 202523.4423.6522.9522.9922.99-0.69%6,382,600
Nov 19, 202522.4623.3922.3823.1523.152.48%8,094,640
Nov 18, 202522.6823.3822.5022.5922.59-1.35%6,096,300
Nov 17, 202522.9723.3222.7722.9022.901.78%5,696,700
Nov 14, 202522.5222.9122.4622.5022.50-1.49%3,359,400
Nov 13, 202522.6123.1722.6022.8422.840.57%4,452,200
Nov 12, 202523.2423.2422.5022.7122.71-1.99%4,574,100
Nov 11, 202523.1623.4223.0223.1723.170.43%4,668,980
Nov 10, 202523.0123.2322.7923.0723.070.04%5,027,520