Skip to main content
Guangdong Kitech New Material Holding Co.,Ltd. (SHE:300995)
China flag China · Delayed Price · Currency is CNY
21.97
-0.09 (-0.41%)
Nov 13, 2026, 12:04 PM CST

SHE:300995 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202621.4822.5221.4821.9721.97-0.41%697,390
Nov 12, 202622.5522.7721.9022.0622.06-1.96%1,369,800
Nov 11, 202621.5622.6221.5122.5022.504.41%1,874,460
Nov 10, 202621.4521.7821.2721.5521.552.81%1,623,619
Nov 9, 202621.4821.8920.8620.9620.96-0.47%1,662,150
Nov 6, 202621.2021.4520.5021.0621.06-2.95%1,661,997
Nov 5, 202620.8221.7320.7621.7021.703.93%1,655,123
Nov 4, 202620.4021.0119.7120.8820.882.40%2,309,200
Nov 3, 202621.1521.2920.1520.3920.39-3.82%1,876,236
Nov 2, 202621.2321.4720.0921.2021.200.62%2,605,900
Oct 30, 202622.0822.7521.0021.0721.07-6.31%2,237,560
Oct 29, 202624.0624.3422.3822.4922.49-7.14%2,437,790
Oct 28, 202623.4024.6523.2724.2224.223.06%1,640,300
Oct 27, 202624.4924.9323.5023.5023.50-4.04%1,236,940
Oct 26, 202625.2525.2624.3424.4924.49-2.27%1,433,300
Oct 23, 202623.5125.1922.5425.0625.064.50%2,249,028
Oct 22, 202624.9625.3923.9823.9823.98-4.08%1,421,740
Oct 21, 202625.3825.5824.8725.0025.00-0.99%1,244,800
Oct 20, 202624.4826.1024.2525.2525.252.81%1,895,382
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%1,141,958
Sep 28, 202626.4826.4825.6026.0526.05-1.06%1,358,799
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