Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.68	28.27	26.54	27.87	27.87	4.42%	14,630,606
Apr 16, 2026	25.45	27.29	25.07	26.69	26.69	5.04%	11,411,500
Apr 15, 2026	25.28	25.70	25.09	25.41	25.41	0.99%	3,541,721
Apr 14, 2026	25.50	25.58	24.89	25.16	25.16	-0.79%	4,029,004
Apr 13, 2026	25.43	25.58	25.14	25.36	25.36	-1.55%	3,029,501
Apr 10, 2026	25.50	26.07	25.39	25.76	25.76	2.10%	3,904,150
Apr 9, 2026	25.39	25.48	25.12	25.23	25.23	-1.64%	2,946,800
Apr 8, 2026	25.10	25.65	24.91	25.65	25.65	4.23%	3,530,179
Apr 7, 2026	24.12	24.82	24.00	24.61	24.61	2.54%	3,262,363
Apr 3, 2026	24.88	24.88	23.81	24.00	24.00	-2.24%	3,371,716
Apr 2, 2026	24.87	25.10	24.25	24.55	24.55	-2.27%	3,799,624
Apr 1, 2026	25.42	25.55	24.85	25.12	25.12	1.01%	3,797,395
Mar 31, 2026	25.40	25.66	24.80	24.87	24.87	-1.23%	4,418,073
Mar 30, 2026	24.90	25.28	24.61	25.18	25.18	-0.08%	3,695,900
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