Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	25.54	29.66	25.54	29.01	29.01	13.76%	8,280,209
Jun 12, 2026	25.71	26.10	25.18	25.50	25.50	0.67%	2,868,240
Jun 11, 2026	25.27	25.60	24.58	25.33	25.33	-0.47%	3,207,133
Jun 10, 2026	25.95	26.25	25.02	25.45	25.45	-3.05%	4,222,640
Jun 9, 2026	26.60	27.21	26.00	26.25	26.25	-0.94%	5,008,329
Jun 8, 2026	26.63	27.99	25.88	26.50	26.50	-3.21%	6,019,576
Jun 5, 2026	26.29	27.87	25.53	27.38	27.38	3.52%	6,569,495
Jun 4, 2026	26.02	26.77	25.66	26.45	26.45	0.38%	4,220,212
Jun 3, 2026	25.98	26.61	25.78	26.35	26.35	1.07%	3,637,257
Jun 2, 2026	26.55	26.94	25.60	26.07	26.07	-0.99%	3,318,247
Jun 1, 2026	26.56	27.15	26.07	26.33	26.33	-1.31%	3,627,163
May 29, 2026	27.59	28.11	26.29	26.68	26.68	-3.26%	5,398,388
May 28, 2026	27.55	28.05	26.96	27.58	27.58	0.25%	5,213,123
May 27, 2026	28.11	28.48	27.18	27.51	27.51	-2.96%	6,478,530
May 26, 2026	30.07	30.22	27.68	28.35	28.35	-4.32%	9,142,028
May 25, 2026	30.60	31.11	28.90	29.63	29.63	-3.49%	8,618,116
May 22, 2026	30.53	31.34	30.21	30.70	30.70	-3.61%	7,907,779