Guangdong Kitech New Material Holding Co.,Ltd. (SHE:300995)
China · Delayed Price · Currency is CNY 25.95
-0.53 (-2.00%)
Sep 30, 2026, 3:04 PM CST
SHE:300995 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.62 | 26.63 | 25.94 | 25.95 | 25.95 | -2.00% | 918,400 |
| Sep 29, 2026 | 25.90 | 26.69 | 25.20 | 26.48 | 26.48 | 1.65% | 1,142,158 |
| Sep 28, 2026 | 26.48 | 26.48 | 25.60 | 26.05 | 26.05 | -1.06% | 1,364,299 |
| Sep 24, 2026 | 26.34 | 26.57 | 25.91 | 26.33 | 26.33 | 0.38% | 1,021,319 |
| Sep 23, 2026 | 26.28 | 26.39 | 25.90 | 26.23 | 26.23 | -0.19% | 1,021,582 |
| Sep 22, 2026 | 25.97 | 26.50 | 25.78 | 26.28 | 26.28 | 1.66% | 1,193,000 |
| Sep 21, 2026 | 25.41 | 26.15 | 25.34 | 25.93 | 25.85 | 1.69% | 1,269,100 |
| Sep 18, 2026 | 25.33 | 26.01 | 25.33 | 25.50 | 25.42 | 0.67% | 1,366,159 |
| Sep 17, 2026 | 25.67 | 25.67 | 24.88 | 25.33 | 25.25 | -0.78% | 1,198,750 |
| Sep 16, 2026 | 24.96 | 25.65 | 24.51 | 25.53 | 25.45 | 2.32% | 1,406,972 |
| Sep 15, 2026 | 25.96 | 25.96 | 24.78 | 24.95 | 24.87 | -2.31% | 1,418,800 |
| Sep 14, 2026 | 25.04 | 26.11 | 24.76 | 25.54 | 25.46 | 2.00% | 1,881,700 |
| Sep 11, 2026 | 25.50 | 25.97 | 24.60 | 25.04 | 24.96 | -3.47% | 1,855,034 |
| Sep 10, 2026 | 26.73 | 26.73 | 25.89 | 25.94 | 25.86 | -2.48% | 1,176,266 |
| Sep 9, 2026 | 26.70 | 27.15 | 26.41 | 26.60 | 26.52 | -1.23% | 1,787,671 |
| Sep 8, 2026 | 27.51 | 27.66 | 26.82 | 26.93 | 26.85 | -2.11% | 2,914,215 |
| Sep 7, 2026 | 27.30 | 28.35 | 26.90 | 27.51 | 27.43 | 1.07% | 3,588,700 |
| Sep 4, 2026 | 27.37 | 27.99 | 27.00 | 27.22 | 27.14 | 2.45% | 2,092,581 |
| Sep 3, 2026 | 27.13 | 27.28 | 26.33 | 26.57 | 26.49 | -1.59% | 965,000 |
| Sep 2, 2026 | 26.84 | 27.17 | 26.51 | 27.00 | 26.92 | -0.33% | 1,168,300 |
| Sep 1, 2026 | 27.22 | 27.25 | 26.65 | 27.09 | 27.01 | 0.33% | 1,062,300 |
| Aug 31, 2026 | 26.24 | 27.12 | 26.22 | 27.00 | 26.92 | 1.85% | 1,239,700 |
| Aug 28, 2026 | 26.53 | 26.85 | 25.88 | 26.51 | 26.43 | -0.15% | 1,314,596 |
| Aug 27, 2026 | 26.15 | 26.74 | 25.98 | 26.55 | 26.47 | 1.03% | 1,578,482 |
| Aug 26, 2026 | 27.33 | 27.39 | 25.71 | 26.28 | 26.20 | -3.38% | 2,438,192 |
| Aug 25, 2026 | 26.34 | 27.25 | 25.59 | 27.20 | 27.12 | 4.06% | 1,308,181 |
| Aug 24, 2026 | 26.14 | 26.66 | 25.83 | 26.14 | 26.06 | 0.08% | 1,272,104 |
| Aug 21, 2026 | 25.78 | 26.40 | 25.18 | 26.12 | 26.04 | 0.50% | 845,181 |
| Aug 20, 2026 | 25.57 | 26.35 | 25.55 | 25.99 | 25.91 | 2.32% | 1,233,123 |
| Aug 19, 2026 | 26.51 | 26.77 | 25.18 | 25.40 | 25.32 | -5.61% | 1,540,300 |
| Aug 18, 2026 | 26.95 | 26.99 | 26.46 | 26.91 | 26.83 | -0.30% | 812,682 |
| Aug 17, 2026 | 26.44 | 27.10 | 26.04 | 26.99 | 26.91 | 2.23% | 1,037,980 |
| Aug 14, 2026 | 26.50 | 26.75 | 26.03 | 26.40 | 26.32 | -0.23% | 1,000,200 |
| Aug 13, 2026 | 27.30 | 27.30 | 26.45 | 26.46 | 26.38 | -1.93% | 921,500 |
| Aug 12, 2026 | 26.79 | 27.15 | 26.56 | 26.98 | 26.90 | 1.20% | 950,301 |
| Aug 11, 2026 | 27.28 | 27.28 | 25.97 | 26.66 | 26.58 | -0.04% | 1,372,400 |
| Aug 10, 2026 | 26.08 | 26.82 | 25.60 | 26.67 | 26.59 | 2.26% | 1,515,800 |
| Aug 7, 2026 | 26.30 | 26.34 | 25.56 | 26.08 | 26.00 | -0.91% | 1,122,121 |
| Aug 6, 2026 | 25.90 | 26.35 | 25.63 | 26.32 | 26.24 | 1.27% | 1,208,700 |
| Aug 5, 2026 | 25.68 | 26.31 | 25.68 | 25.99 | 25.91 | 1.21% | 1,362,200 |
| Aug 4, 2026 | 25.26 | 25.92 | 25.00 | 25.68 | 25.60 | 1.74% | 1,550,100 |
| Aug 3, 2026 | 23.89 | 25.44 | 23.89 | 25.24 | 25.16 | 5.08% | 2,187,247 |
| Jul 31, 2026 | 23.61 | 24.96 | 23.61 | 24.02 | 23.95 | 1.87% | 1,449,144 |
| Jul 30, 2026 | 24.68 | 24.79 | 23.43 | 23.58 | 23.51 | -3.20% | 1,885,500 |
| Jul 29, 2026 | 24.81 | 25.28 | 24.02 | 24.36 | 24.28 | 0.04% | 1,436,169 |
| Jul 28, 2026 | 23.84 | 24.99 | 23.83 | 24.35 | 24.27 | 1.25% | 1,372,800 |
| Jul 27, 2026 | 22.90 | 24.35 | 22.85 | 24.05 | 23.98 | 4.57% | 1,762,600 |
| Jul 24, 2026 | 23.79 | 24.46 | 22.66 | 23.00 | 22.93 | -2.38% | 1,418,200 |
| Jul 23, 2026 | 22.74 | 23.68 | 22.50 | 23.56 | 23.49 | 3.61% | 1,716,000 |
| Jul 22, 2026 | 22.80 | 23.20 | 22.22 | 22.74 | 22.67 | -1.43% | 1,792,800 |