Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.00	20.05	18.80	19.91	19.91	4.46%	4,471,523
Aug 24, 2026	19.66	19.68	18.66	19.06	19.06	-3.20%	3,827,429
Aug 21, 2026	19.12	19.78	18.55	19.69	19.69	2.98%	4,318,500
Aug 20, 2026	19.49	19.64	19.04	19.12	19.12	-0.98%	4,148,907
Aug 19, 2026	20.67	20.80	19.26	19.31	19.31	-9.51%	6,598,619
Aug 18, 2026	20.91	21.36	20.73	21.34	21.34	1.57%	4,413,345
Aug 17, 2026	20.77	21.04	20.51	21.01	21.01	1.01%	4,269,795
Aug 14, 2026	21.00	21.00	20.30	20.80	20.80	-1.14%	5,705,505
Aug 13, 2026	21.96	21.98	21.00	21.04	21.04	-4.36%	7,507,885
Aug 12, 2026	21.40	22.14	21.11	22.00	22.00	2.09%	8,666,044
Aug 11, 2026	21.30	21.56	20.20	21.55	21.55	0.75%	10,189,564
Aug 10, 2026	20.18	22.37	20.10	21.39	21.39	6.58%	12,597,926
Aug 7, 2026	19.60	20.09	19.52	20.07	20.07	1.47%	8,595,682
Aug 6, 2026	19.76	20.32	19.36	19.78	19.78	-3.13%	10,831,905
Aug 5, 2026	19.19	21.30	19.19	20.42	20.42	-10.79%	16,612,533
Aug 4, 2026	22.00	23.10	21.69	22.89	22.89	3.81%	5,727,326
Aug 3, 2026	22.54	22.83	21.55	22.05	22.05	-3.75%	7,257,508
Jul 31, 2026	24.93	24.93	22.78	22.91	22.91	5.53%	5,544,019
Jul 30, 2026	22.60	22.75	21.70	21.71	21.71	-4.78%	3,915,281
Jul 29, 2026	22.88	23.28	21.85	22.80	22.80	-0.39%	4,790,436
Jul 28, 2026	23.69	24.44	22.86	22.89	22.89	-2.93%	5,577,189
Jul 27, 2026	22.62	24.38	22.28	23.58	23.58	5.69%	7,020,809
Jul 24, 2026	22.31	24.50	21.41	22.31	22.31	-2.92%	7,948,995
Jul 23, 2026	22.56	23.50	21.75	22.98	22.98	5.66%	6,834,488
Jul 22, 2026	22.43	22.60	21.56	21.75	21.75	-3.97%	5,642,381
Jul 21, 2026	22.50	23.28	19.21	22.65	22.65	-1.01%	8,146,305
Jul 20, 2026	24.36	25.29	21.60	22.88	22.88	-6.08%	8,372,825
Jul 17, 2026	26.20	27.00	24.08	24.36	24.36	-6.70%	7,133,864
Jul 16, 2026	26.52	26.65	25.72	26.11	26.11	-1.55%	7,172,366
Jul 15, 2026	28.50	28.58	26.00	26.52	26.52	-4.19%	10,394,220
Jul 14, 2026	23.00	27.68	22.22	27.68	27.68	19.98%	8,882,859
Jul 13, 2026	24.88	24.88	22.88	23.07	23.07	-8.16%	5,266,236
Jul 10, 2026	24.60	26.05	24.24	25.12	25.12	0.96%	7,712,263
Jul 9, 2026	24.74	25.09	23.65	24.88	24.88	-0.32%	7,739,487
Jul 8, 2026	27.21	27.22	24.92	24.96	24.96	-9.27%	10,307,532
Jul 7, 2026	28.58	30.94	27.10	27.51	27.51	-5.56%	13,141,023
Jul 6, 2026	27.91	31.10	27.68	29.13	29.13	2.00%	18,828,156
Jul 3, 2026	25.00	28.56	24.62	28.56	28.56	20.00%	8,627,621
Jul 2, 2026	23.64	25.68	23.59	23.80	23.80	-1.16%	5,730,050
Jul 1, 2026	23.68	24.56	23.50	24.08	24.08	1.18%	4,055,300
Jun 30, 2026	23.83	24.34	23.25	23.80	23.80	1.67%	4,815,477
Jun 29, 2026	23.25	24.26	22.63	23.41	23.41	-0.59%	3,851,924
Jun 26, 2026	24.00	24.16	23.24	23.55	23.55	-2.57%	3,065,800
Jun 25, 2026	25.62	25.73	24.10	24.17	24.17	-6.14%	4,448,385
Jun 24, 2026	26.27	26.69	25.31	25.75	25.75	-3.01%	3,358,300
Jun 23, 2026	26.29	27.26	26.01	26.55	26.55	-	3,665,076
Jun 22, 2026	27.43	27.43	25.40	26.55	26.55	-2.89%	6,097,946
Jun 18, 2026	27.62	28.55	27.12	27.34	27.34	-1.09%	5,906,033
Jun 17, 2026	28.80	28.80	27.38	27.64	27.64	-4.06%	4,309,969
Jun 16, 2026	28.85	29.24	28.13	28.81	28.81	-0.69%	5,087,285