Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	15.71	16.03	14.95	15.95	15.95	2.37%	4,535,983
Oct 30, 2026	16.24	16.78	15.49	15.58	15.58	-6.14%	5,019,926
Oct 29, 2026	17.28	17.89	16.60	16.60	16.60	-4.82%	4,360,506
Oct 28, 2026	16.63	17.88	16.63	17.44	17.44	4.12%	5,406,629
Oct 27, 2026	17.24	18.10	16.75	16.75	16.75	-5.31%	5,551,873
Oct 26, 2026	17.34	18.65	16.86	17.69	17.69	2.91%	6,412,789
Oct 23, 2026	16.58	17.28	15.42	17.19	17.19	3.31%	3,754,192
Oct 22, 2026	17.28	17.52	16.64	16.64	16.64	-3.70%	1,663,655
Oct 21, 2026	17.48	17.67	17.19	17.28	17.28	-0.75%	1,580,700
Oct 20, 2026	16.92	17.66	16.92	17.41	17.41	2.41%	2,089,100
Oct 19, 2026	17.15	17.25	16.35	17.00	17.00	-0.93%	2,744,899
Oct 16, 2026	17.07	17.58	16.92	17.16	17.16	2.39%	2,565,100
Oct 15, 2026	17.00	17.19	16.69	16.76	16.76	-3.73%	2,625,599
Oct 14, 2026	17.93	18.05	17.41	17.41	17.41	-3.39%	2,206,600
Oct 13, 2026	17.56	18.09	16.97	18.02	18.02	1.24%	3,083,300
Oct 12, 2026	18.41	18.47	17.76	17.80	17.80	-3.31%	2,450,300
Oct 9, 2026	18.48	18.72	17.38	18.41	18.41	-1.18%	3,425,600
Oct 8, 2026	19.11	19.45	18.17	18.63	18.63	-2.41%	2,437,200
Sep 30, 2026	19.72	19.81	19.02	19.09	19.09	-2.20%	2,066,100
Sep 29, 2026	19.38	19.77	19.31	19.52	19.52	0.41%	1,929,200
Sep 28, 2026	19.88	19.88	19.20	19.44	19.44	-2.51%	2,468,064
Sep 24, 2026	19.96	20.28	19.81	19.94	19.94	-0.15%	1,942,000
Sep 23, 2026	20.33	20.47	19.95	19.97	19.97	-1.82%	2,539,400
Sep 22, 2026	20.30	20.63	20.05	20.34	20.34	1.19%	2,724,236
Sep 21, 2026	19.56	20.46	19.51	20.10	20.10	2.76%	3,392,955
Sep 18, 2026	19.32	19.75	19.24	19.56	19.56	1.14%	2,627,955
Sep 17, 2026	18.98	19.49	18.79	19.34	19.34	2.33%	3,277,355
Sep 16, 2026	18.54	18.96	18.36	18.90	18.90	1.72%	2,643,731
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