Skip to main content
logo
Kailong High Technology Co., Ltd. (SHE:300912)
China flag China · Delayed Price · Currency is CNY
31.43
+0.69 (2.24%)
At close: May 8, 2026

Kailong High Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 202626.8226.9826.0026.9326.931.43%5,306,000
Mar 13, 202626.8527.1926.4426.5526.55-1.12%4,980,000
Mar 12, 202627.7027.8426.6126.8526.85-3.59%6,813,984
Mar 11, 202629.0029.1927.6927.8527.85-3.57%7,711,840
Mar 10, 202628.5629.1128.3028.8828.882.96%7,270,670
Mar 9, 202627.5728.2226.9628.0528.05-2.87%8,873,253
Mar 6, 202628.3029.2828.1028.8828.881.23%8,131,114
Mar 5, 202629.8830.2028.4228.5328.53-2.39%10,689,293
Mar 4, 202629.4631.2028.9929.2329.23-2.57%13,238,704
Mar 3, 202634.0034.6729.6930.0030.00-9.83%14,014,403
Mar 2, 202633.8934.4532.8033.2733.27-4.45%10,421,549
Feb 27, 202635.2435.5434.1034.8234.82-0.40%11,789,320
Feb 26, 202634.6035.1833.1034.9634.962.82%14,904,034
Feb 25, 202633.1034.7033.1034.0034.001.86%14,032,991
Feb 24, 202633.1734.5933.1733.3833.382.36%15,161,028