Skip to main content
logo
Guangdong Kitech New Material Holding Co.,Ltd. (SHE:300995)
China flag China · Delayed Price · Currency is CNY
25.06
+1.08 (4.50%)
Oct 23, 2026, 3:04 PM CST

SHE:300995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.0825.1922.5425.0625.064.50%2,274,428
Oct 22, 202624.9625.3923.9823.9823.98-4.08%1,421,840
Oct 21, 202625.3825.5824.8725.0025.00-0.99%1,244,800
Oct 20, 202624.4826.1024.2525.2525.252.81%1,896,382
Oct 19, 202625.2025.4823.6324.5624.56-3.27%2,873,157
Oct 16, 202624.0826.4624.0725.3925.396.64%2,562,327
Oct 15, 202624.0024.5723.6223.8123.81-3.09%1,475,920
Oct 14, 202625.2525.8024.5024.5724.57-3.80%1,463,500
Oct 13, 202624.9325.7023.9025.5425.540.99%1,621,600
Oct 12, 202625.3125.6124.6625.2925.290.44%1,281,200
Oct 9, 202625.7825.7824.1125.1825.18-2.33%1,862,410
Oct 8, 202626.0526.4425.5025.7825.78-0.66%1,382,610
Sep 30, 202626.6226.6325.9425.9525.95-2.00%918,400
Sep 29, 202625.9026.6925.2026.4826.481.65%1,142,158
Sep 28, 202626.4826.4825.6026.0526.05-1.06%1,364,299
Sep 24, 202626.3426.5725.9126.3326.330.38%1,021,319
Sep 23, 202626.2826.3925.9026.2326.23-0.19%1,021,582
Sep 22, 202625.9726.5025.7826.2826.281.66%1,193,000
Sep 21, 202625.4126.1525.3425.9325.851.69%1,269,100
Sep 18, 202625.3326.0125.3325.5025.420.67%1,366,159
Sep 17, 202625.6725.6724.8825.3325.25-0.78%1,198,750
Sep 16, 202624.9625.6524.5125.5325.452.32%1,406,972
Sep 15, 202625.9625.9624.7824.9524.87-2.31%1,418,800
Sep 14, 202625.0426.1124.7625.5425.462.00%1,881,700
Sep 11, 202625.5025.9724.6025.0424.96-3.47%1,855,034
Sep 10, 202626.7326.7325.8925.9425.86-2.48%1,176,266
Sep 9, 202626.7027.1526.4126.6026.52-1.23%1,787,671
Sep 8, 202627.5127.6626.8226.9326.85-2.11%2,914,215
Sep 7, 202627.3028.3526.9027.5127.431.07%3,588,700
Sep 4, 202627.3727.9927.0027.2227.142.45%2,092,581
Sep 3, 202627.1327.2826.3326.5726.49-1.59%965,000
Sep 2, 202626.8427.1726.5127.0026.92-0.33%1,168,300
Sep 1, 202627.2227.2526.6527.0927.010.33%1,062,300
Aug 31, 202626.2427.1226.2227.0026.921.85%1,239,700
Aug 28, 202626.5326.8525.8826.5126.43-0.15%1,314,596
Aug 27, 202626.1526.7425.9826.5526.471.03%1,578,482
Aug 26, 202627.3327.3925.7126.2826.20-3.38%2,438,192
Aug 25, 202626.3427.2525.5927.2027.124.06%1,308,181
Aug 24, 202626.1426.6625.8326.1426.060.08%1,272,104
Aug 21, 202625.7826.4025.1826.1226.040.50%845,181
Aug 20, 202625.5726.3525.5525.9925.912.32%1,233,123
Aug 19, 202626.5126.7725.1825.4025.32-5.61%1,540,300
Aug 18, 202626.9526.9926.4626.9126.83-0.30%812,682
Aug 17, 202626.4427.1026.0426.9926.912.23%1,037,980
Aug 14, 202626.5026.7526.0326.4026.32-0.23%1,000,200
Aug 13, 202627.3027.3026.4526.4626.38-1.93%921,500
Aug 12, 202626.7927.1526.5626.9826.901.20%950,301
Aug 11, 202627.2827.2825.9726.6626.58-0.04%1,372,400
Aug 10, 202626.0826.8225.6026.6726.592.26%1,515,800
Aug 7, 202626.3026.3425.5626.0826.00-0.91%1,122,121