Skip to main content
logo
Guangdong Kitech New Material Holding Co.,Ltd. (SHE:300995)
China flag China · Delayed Price · Currency is CNY
26.12
+0.13 (0.50%)
Aug 21, 2026, 3:04 PM CST

SHE:300995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202627.0028.6826.8527.4527.451.03%2,082,200
Jul 1, 202626.5927.4826.4627.1727.171.34%1,607,156
Jun 30, 202626.7327.0426.2626.8126.810.56%1,304,288
Jun 29, 202626.8827.1925.8526.6626.66-0.86%1,596,425
Jun 26, 202627.3827.9226.8226.8926.89-3.10%1,728,081
Jun 25, 202628.5128.9827.6027.7527.75-2.90%1,744,383
Jun 24, 202630.0030.0028.1228.5828.58-3.77%1,770,185
Jun 23, 202629.6130.4029.5329.7029.70-1.00%1,286,627
Jun 22, 202630.4630.4628.7230.0030.00-0.83%1,708,582
Jun 18, 202630.6031.0930.1730.2530.25-1.85%1,243,000
Jun 17, 202632.0032.0930.6030.8230.82-3.90%1,488,224
Jun 16, 202631.5832.4531.0132.0732.071.52%1,550,184
Jun 15, 202631.3132.6431.0131.5931.591.48%1,914,900
Jun 12, 202630.4932.8030.4831.1331.134.39%2,146,622