Kailong High Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	30.80	31.89	29.80	31.85	31.85	3.07%	11,132,016
May 20, 2026	35.01	35.05	30.36	30.90	30.90	-13.15%	16,284,899
May 19, 2026	35.40	36.00	34.57	35.58	35.58	-1.63%	11,333,000
May 18, 2026	33.80	36.86	33.80	36.17	36.17	3.76%	17,270,203
May 15, 2026	32.20	37.82	31.95	34.86	34.86	5.67%	19,658,555
May 14, 2026	30.96	33.58	30.60	32.99	32.99	5.50%	14,527,057
May 13, 2026	30.90	31.83	29.90	31.27	31.27	2.02%	11,200,545
May 12, 2026	30.87	31.69	30.10	30.65	30.65	0.39%	9,953,275
May 11, 2026	31.36	31.64	30.42	30.53	30.53	-2.86%	11,644,374
May 8, 2026	30.30	33.65	29.72	31.43	31.43	2.24%	19,261,554
May 7, 2026	27.09	30.88	26.90	30.74	30.74	14.28%	16,457,576
May 6, 2026	26.28	27.12	26.28	26.90	26.90	2.28%	4,758,300
Apr 30, 2026	26.27	26.73	26.12	26.30	26.30	-0.38%	3,072,100
Apr 29, 2026	25.86	26.76	25.72	26.40	26.40	1.15%	3,854,147
Apr 28, 2026	26.69	26.86	25.81	26.10	26.10	-2.17%	3,427,132