Skip to main content
logo
Guangdong Kitech New Material Holding Co.,Ltd. (SHE:300995)
China flag China · Delayed Price · Currency is CNY
25.21
-0.73 (-2.81%)
Sep 11, 2026, 1:49 PM CST

SHE:300995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202626.7326.7325.8925.9425.94-2.48%1,176,966
Sep 9, 202626.7027.1526.4126.6026.60-1.23%1,787,871
Sep 8, 202627.5127.6626.8226.9326.93-2.11%2,915,015
Sep 7, 202627.3028.3526.9027.5127.511.07%3,588,700
Sep 4, 202627.3727.9927.0027.2227.222.45%2,092,581
Sep 3, 202627.1327.2826.3326.5726.57-1.59%965,000
Sep 2, 202626.8427.1726.5127.0027.00-0.33%1,168,300
Sep 1, 202627.2227.2526.6527.0927.090.33%1,062,300
Aug 31, 202626.2427.1226.2227.0027.001.85%1,239,700
Aug 28, 202626.5326.8525.8826.5126.51-0.15%1,314,596
Aug 27, 202626.1526.7425.9826.5526.551.03%1,578,482
Aug 26, 202627.3327.3925.7126.2826.28-3.38%2,438,192
Aug 25, 202626.3427.2525.5927.2027.204.06%1,308,381
Aug 24, 202626.1426.6625.8326.1426.140.08%1,272,104
Aug 21, 202625.7826.4025.1826.1226.120.50%845,181
Aug 20, 202625.5726.3525.5525.9925.992.32%1,233,123
Aug 19, 202626.5126.7725.1825.4025.40-5.61%1,540,300
Aug 18, 202626.9526.9926.4626.9126.91-0.30%812,682
Aug 17, 202626.4427.1026.0426.9926.992.23%1,037,980
Aug 14, 202626.5026.7526.0326.4026.40-0.23%1,000,200
Aug 13, 202627.3027.3026.4526.4626.46-1.93%921,500
Aug 12, 202626.7927.1526.5626.9826.981.20%950,301
Aug 11, 202627.2827.2825.9726.6626.66-0.04%1,372,400
Aug 10, 202626.0826.8225.6026.6726.672.26%1,515,800
Aug 7, 202626.3026.3425.5626.0826.08-0.91%1,122,121
Aug 6, 202625.9026.3525.6326.3226.321.27%1,208,700
Aug 5, 202625.6826.3125.6825.9925.991.21%1,362,200
Aug 4, 202625.2625.9225.0025.6825.681.74%1,550,100
Aug 3, 202623.8925.4423.8925.2425.245.08%2,187,247
Jul 31, 202623.6124.9623.6124.0224.021.87%1,449,144
Jul 30, 202624.6824.7923.4323.5823.58-3.20%1,885,500
Jul 29, 202624.8125.2824.0224.3624.360.04%1,436,169
Jul 28, 202623.8424.9923.8324.3524.351.25%1,373,000
Jul 27, 202622.9024.3522.8524.0524.054.57%1,762,600
Jul 24, 202623.7924.4622.6623.0023.00-2.38%1,418,200
Jul 23, 202622.7423.6822.5023.5623.563.61%1,716,000
Jul 22, 202622.8023.2022.2222.7422.74-1.43%1,792,800
Jul 21, 202623.0023.5520.9623.0723.070.30%3,280,800
Jul 20, 202624.1524.9822.6523.0023.00-4.80%2,335,973
Jul 17, 202625.7325.9923.7224.1624.16-6.10%1,799,600
Jul 16, 202625.2826.3025.0025.7325.730.55%943,400
Jul 15, 202625.3925.8225.1825.5925.590.35%1,054,900
Jul 14, 202625.0825.5824.5425.5025.501.84%1,236,100
Jul 13, 202626.3326.6725.0025.0425.04-5.79%1,304,800
Jul 10, 202626.1927.7725.9326.5826.581.49%1,516,300
Jul 9, 202626.8126.8125.2026.1926.19-0.83%1,625,500
Jul 8, 202627.4227.4826.4026.4126.41-3.82%1,230,481
Jul 7, 202629.3729.6027.3727.4627.46-5.99%1,957,100
Jul 6, 202629.7330.6028.9729.2129.21-0.85%2,227,600
Jul 3, 202627.5130.9927.1229.4629.467.32%3,062,600