Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.55	25.38	24.51	25.20	25.20	1.61%	3,258,622
Mar 26, 2026	24.96	25.30	24.57	24.80	24.80	-1.20%	3,883,040
Mar 25, 2026	24.86	25.29	24.76	25.10	25.10	1.46%	4,805,300
Mar 24, 2026	24.35	24.76	24.01	24.74	24.74	3.34%	4,534,267
Mar 23, 2026	24.81	25.29	23.80	23.94	23.94	-4.43%	6,390,583
Mar 20, 2026	25.78	25.90	24.94	25.05	25.05	-1.96%	5,238,094
Mar 19, 2026	26.25	26.37	25.05	25.55	25.55	-4.38%	5,614,700
Mar 18, 2026	26.48	26.83	26.18	26.72	26.72	1.67%	4,305,401
Mar 17, 2026	26.94	27.05	26.05	26.28	26.28	-2.41%	4,581,050
Mar 16, 2026	26.82	26.98	26.00	26.93	26.93	1.43%	5,306,000
Mar 13, 2026	26.85	27.19	26.44	26.55	26.55	-1.12%	4,980,000
Mar 12, 2026	27.70	27.84	26.61	26.85	26.85	-3.59%	6,813,984
Mar 11, 2026	29.00	29.19	27.69	27.85	27.85	-3.57%	7,711,840
Mar 10, 2026	28.56	29.11	28.30	28.88	28.88	2.96%	7,270,670
Mar 9, 2026	27.57	28.22	26.96	28.05	28.05	-2.87%	8,873,253
Mar 6, 2026	28.30	29.28	28.10	28.88	28.88	1.23%	8,131,114
Mar 5, 2026	29.88	30.20	28.42	28.53	28.53	-2.39%	10,689,293
Mar 4, 2026	29.46	31.20	28.99	29.23	29.23	-2.57%	13,238,704
Mar 3, 2026	34.00	34.67	29.69	30.00	30.00	-9.83%	14,014,403
Mar 2, 2026	33.89	34.45	32.80	33.27	33.27	-4.45%	10,421,549
Feb 27, 2026	35.24	35.54	34.10	34.82	34.82	-0.40%	11,789,320
Feb 26, 2026	34.60	35.18	33.10	34.96	34.96	2.82%	14,904,034
Feb 25, 2026	33.10	34.70	33.10	34.00	34.00	1.86%	14,032,991
Feb 24, 2026	33.17	34.59	33.17	33.38	33.38	2.36%	15,161,028
Feb 13, 2026	33.87	34.97	32.61	32.61	32.61	-1.66%	16,161,593
Feb 12, 2026	36.00	36.39	33.10	33.16	33.16	-10.14%	22,809,207
Feb 11, 2026	41.51	41.89	36.58	36.90	36.90	-14.19%	29,240,125
Feb 10, 2026	46.00	48.00	41.51	43.00	43.00	4.47%	41,273,055
Feb 9, 2026	41.16	41.16	41.16	41.16	41.16	20.00%	2,158,300
Feb 6, 2026	34.30	34.30	34.30	34.30	34.30	20.01%	1,746,233
Feb 5, 2026	28.58	28.58	28.58	28.58	28.58	19.98%	744,652
Feb 4, 2026	23.82	23.82	23.82	23.82	23.82	20.00%	1,128,340
Jan 20, 2026	20.10	20.50	19.28	19.85	19.85	-1.24%	6,765,190
Jan 19, 2026	18.90	20.14	18.90	20.10	20.10	6.35%	7,053,399
Jan 16, 2026	19.10	19.40	18.53	18.90	18.90	0.27%	4,013,944
Jan 15, 2026	19.55	19.55	18.72	18.85	18.85	-3.83%	4,778,310
Jan 14, 2026	19.57	20.50	19.22	19.60	19.60	0.82%	7,072,682
Jan 13, 2026	19.70	19.80	18.91	19.44	19.44	0.36%	6,912,904
Jan 12, 2026	19.05	19.98	19.05	19.37	19.37	1.68%	9,549,576
Jan 9, 2026	17.69	19.98	17.60	19.05	19.05	8.42%	15,829,450
Jan 8, 2026	16.13	17.70	16.00	17.57	17.57	9.13%	7,659,448
Jan 7, 2026	16.26	16.40	16.06	16.10	16.10	-1.11%	2,815,167
Jan 6, 2026	16.46	16.63	16.18	16.28	16.28	-0.91%	3,702,313
Jan 5, 2026	16.60	16.80	16.40	16.43	16.43	-0.42%	3,277,800
Dec 31, 2025	16.51	16.61	16.15	16.50	16.50	0.18%	2,469,000
Dec 30, 2025	16.55	16.82	16.25	16.47	16.47	-0.72%	3,515,400
Dec 29, 2025	16.53	16.79	16.20	16.59	16.59	0.55%	3,183,301
Dec 26, 2025	16.73	16.87	16.48	16.50	16.50	-1.90%	2,898,273
Dec 25, 2025	17.01	17.18	16.50	16.82	16.82	-0.18%	2,862,100
Dec 24, 2025	16.40	17.03	16.40	16.85	16.85	3.25%	3,071,000