Skip to main content
logo
Kailong High Technology Co., Ltd. (SHE:300912)
China flag China · Delayed Price · Currency is CNY
26.68
-0.90 (-3.26%)
At close: May 29, 2026

Kailong High Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.5928.1126.2926.6826.68-3.26%5,398,388
May 28, 202627.5528.0526.9627.5827.580.25%5,213,123
May 27, 202628.1128.4827.1827.5127.51-2.96%6,478,530
May 26, 202630.0730.2227.6828.3528.35-4.32%9,142,028
May 25, 202630.6031.1128.9029.6329.63-3.49%8,618,116
May 22, 202630.5331.3430.2130.7030.70-3.61%7,907,779
May 21, 202630.8031.8929.8031.8531.853.07%11,132,016
May 20, 202635.0135.0530.3630.9030.90-13.15%16,284,899
May 19, 202635.4036.0034.5735.5835.58-1.63%11,333,000
May 18, 202633.8036.8633.8036.1736.173.76%17,270,203
May 15, 202632.2037.8231.9534.8634.865.67%19,658,555
May 14, 202630.9633.5830.6032.9932.995.50%14,527,057
May 13, 202630.9031.8329.9031.2731.272.02%11,200,545
May 12, 202630.8731.6930.1030.6530.650.39%9,953,275
May 11, 202631.3631.6430.4230.5330.53-2.86%11,644,374
May 8, 202630.3033.6529.7231.4331.432.24%19,261,554
May 7, 202627.0930.8826.9030.7430.7414.28%16,457,576
May 6, 202626.2827.1226.2826.9026.902.28%4,758,300
Apr 30, 202626.2726.7326.1226.3026.30-0.38%3,072,100
Apr 29, 202625.8626.7625.7226.4026.401.15%3,854,147
Apr 28, 202626.6926.8625.8126.1026.10-2.17%3,427,132
Apr 27, 202625.8026.7025.2826.6826.682.14%5,500,300
Apr 24, 202625.4027.0025.3026.1226.122.96%6,742,994
Apr 23, 202626.5126.5125.0925.3725.37-5.05%7,736,090
Apr 22, 202626.4827.1226.1026.7226.72-0.04%5,969,394
Apr 21, 202627.2827.5026.5526.7326.73-1.76%6,932,471
Apr 20, 202627.6428.2826.9227.2127.21-2.37%9,189,362
Apr 17, 202626.6828.2726.5427.8727.874.42%14,630,606
Apr 16, 202625.4527.2925.0726.6926.695.04%11,411,500
Apr 15, 202625.2825.7025.0925.4125.410.99%3,541,721
Apr 14, 202625.5025.5824.8925.1625.16-0.79%4,029,004
Apr 13, 202625.4325.5825.1425.3625.36-1.55%3,029,501
Apr 10, 202625.5026.0725.3925.7625.762.10%3,904,150
Apr 9, 202625.3925.4825.1225.2325.23-1.64%2,946,800
Apr 8, 202625.1025.6524.9125.6525.654.23%3,530,179
Apr 7, 202624.1224.8224.0024.6124.612.54%3,262,363
Apr 3, 202624.8824.8823.8124.0024.00-2.24%3,371,716
Apr 2, 202624.8725.1024.2524.5524.55-2.27%3,799,624
Apr 1, 202625.4225.5524.8525.1225.121.01%3,797,395
Mar 31, 202625.4025.6624.8024.8724.87-1.23%4,418,073
Mar 30, 202624.9025.2824.6125.1825.18-0.08%3,695,900
Mar 27, 202624.5525.3824.5125.2025.201.61%3,258,622
Mar 26, 202624.9625.3024.5724.8024.80-1.20%3,883,040
Mar 25, 202624.8625.2924.7625.1025.101.46%4,805,300
Mar 24, 202624.3524.7624.0124.7424.743.34%4,534,267
Mar 23, 202624.8125.2923.8023.9423.94-4.43%6,390,583
Mar 20, 202625.7825.9024.9425.0525.05-1.96%5,238,094
Mar 19, 202626.2526.3725.0525.5525.55-4.38%5,614,700
Mar 18, 202626.4826.8326.1826.7226.721.67%4,305,401
Mar 17, 202626.9427.0526.0526.2826.28-2.41%4,581,050