Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	19.22	19.27	18.58	18.58	18.58	-3.23%	2,961,592
Sep 14, 2026	19.20	19.76	18.99	19.20	19.20	-0.10%	3,220,300
Sep 11, 2026	19.90	20.10	19.12	19.22	19.22	-4.33%	4,082,558
Sep 10, 2026	20.48	20.76	20.04	20.09	20.09	-2.76%	2,353,300
Sep 9, 2026	20.72	20.92	20.51	20.66	20.66	-0.29%	1,875,458
Sep 8, 2026	21.06	21.18	20.64	20.72	20.72	-1.71%	2,449,300
Sep 7, 2026	20.57	21.50	20.57	21.08	21.08	1.69%	2,773,745
Sep 4, 2026	21.14	21.36	20.59	20.73	20.73	-1.10%	3,501,600
Sep 3, 2026	21.26	21.44	20.74	20.96	20.96	0.24%	3,848,386
Sep 2, 2026	20.86	21.94	20.50	20.91	20.91	-0.57%	3,928,256
Sep 1, 2026	21.00	21.25	20.49	21.03	21.03	1.59%	4,896,500
Aug 31, 2026	19.50	20.76	19.20	20.70	20.70	5.88%	6,406,243
Aug 28, 2026	19.74	19.94	19.41	19.55	19.55	-1.86%	4,515,700
Aug 27, 2026	19.60	20.09	19.51	19.92	19.92	1.27%	3,379,794
Aug 26, 2026	19.91	20.02	19.35	19.67	19.67	-1.21%	3,387,236
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