Kidswant Children Products Co.,Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 12.93
+0.08 (0.62%)
At close: Aug 19, 2025, 2:57 PM CST
SHE:301078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.81 | 12.82 | 12.66 | 12.77 | - | -0.16% | 54,722,211 |
| Aug 21, 2025 | 12.85 | 12.94 | 12.76 | 12.79 | - | -0.47% | 57,758,959 |
| Aug 20, 2025 | 12.87 | 12.89 | 12.73 | 12.85 | - | -0.62% | 59,199,179 |
| Aug 19, 2025 | 13.00 | 13.09 | 12.80 | 12.93 | - | 0.62% | 81,947,693 |
| Aug 18, 2025 | 12.63 | 12.85 | 12.59 | 12.85 | - | 1.74% | 69,121,856 |
| Aug 15, 2025 | 12.60 | 12.65 | 12.51 | 12.63 | - | 0.16% | 47,008,800 |
| Aug 14, 2025 | 12.69 | 12.76 | 12.56 | 12.61 | - | -1.02% | 47,159,467 |
| Aug 13, 2025 | 12.69 | 12.74 | 12.60 | 12.74 | - | 1.11% | 49,156,302 |
| Aug 12, 2025 | 12.68 | 12.72 | 12.57 | 12.60 | - | -0.94% | 43,205,800 |
| Aug 11, 2025 | 12.66 | 12.74 | 12.65 | 12.72 | - | 0.24% | 47,849,864 |
| Aug 8, 2025 | 12.85 | 12.86 | 12.65 | 12.69 | - | -1.86% | 53,929,522 |
| Aug 7, 2025 | 12.78 | 13.12 | 12.73 | 12.93 | - | 0.39% | 67,029,083 |
| Aug 6, 2025 | 12.99 | 13.16 | 12.86 | 12.88 | - | 0.78% | 67,890,461 |
| Aug 5, 2025 | 12.81 | 12.90 | 12.71 | 12.78 | - | - | 50,649,663 |
| Aug 4, 2025 | 13.01 | 13.04 | 12.70 | 12.78 | - | -3.55% | 83,529,932 |
| Aug 1, 2025 | 13.17 | 13.70 | 13.17 | 13.25 | - | -1.19% | 82,488,020 |
| Jul 31, 2025 | 13.60 | 13.97 | 13.40 | 13.41 | - | -4.69% | 123,960,526 |
| Jul 30, 2025 | 13.25 | 14.65 | 13.16 | 14.07 | - | 2.78% | 191,391,741 |
| Jul 29, 2025 | 14.96 | 14.99 | 13.62 | 13.69 | - | 2.24% | 255,678,457 |
| Jul 28, 2025 | 13.06 | 13.44 | 12.91 | 13.39 | - | 3.96% | 86,218,106 |
| Jul 25, 2025 | 12.99 | 13.05 | 12.87 | 12.88 | - | -1.53% | 35,352,792 |
| Jul 24, 2025 | 13.02 | 13.19 | 12.92 | 13.08 | - | - | 43,038,528 |
| Jul 23, 2025 | 12.86 | 13.18 | 12.71 | 13.08 | - | 1.79% | 64,942,864 |
| Jul 22, 2025 | 12.65 | 12.90 | 12.60 | 12.85 | - | 1.42% | 45,429,549 |
| Jul 21, 2025 | 12.59 | 12.79 | 12.53 | 12.67 | - | 0.24% | 26,497,455 |
| Jul 18, 2025 | 12.69 | 12.74 | 12.62 | 12.64 | - | -0.71% | 23,772,331 |
| Jul 17, 2025 | 12.68 | 12.84 | 12.64 | 12.73 | - | 0.95% | 30,701,415 |
| Jul 16, 2025 | 12.70 | 12.74 | 12.59 | 12.61 | - | -1.02% | 30,710,279 |
| Jul 15, 2025 | 12.62 | 12.75 | 12.58 | 12.74 | - | 0.71% | 26,327,429 |
| Jul 14, 2025 | 12.75 | 12.77 | 12.63 | 12.65 | - | -1.17% | 29,347,640 |
| Jul 11, 2025 | 12.78 | 12.87 | 12.67 | 12.80 | - | -0.16% | 40,434,164 |
| Jul 10, 2025 | 13.01 | 13.11 | 12.80 | 12.82 | - | -2.88% | 58,193,345 |
| Jul 9, 2025 | 13.38 | 13.98 | 13.08 | 13.20 | - | 1.15% | 95,175,910 |
| Jul 8, 2025 | 12.99 | 13.18 | 12.98 | 13.05 | - | 0.31% | 38,132,153 |
| Jul 7, 2025 | 13.05 | 13.25 | 12.88 | 13.01 | - | -2.55% | 40,720,254 |
| Jul 4, 2025 | 13.66 | 13.75 | 13.23 | 13.35 | - | -1.84% | 61,914,929 |
| Jul 3, 2025 | 13.38 | 13.75 | 13.05 | 13.60 | - | 2.26% | 59,560,310 |
| Jul 2, 2025 | 13.57 | 13.70 | 13.10 | 13.30 | - | 0.38% | 50,357,529 |
| Jul 1, 2025 | 13.02 | 13.32 | 12.74 | 13.25 | - | 1.38% | 46,960,816 |
| Jun 30, 2025 | 13.12 | 13.22 | 13.00 | 13.07 | - | -2.10% | 39,235,672 |
| Jun 27, 2025 | 13.44 | 13.66 | 13.22 | 13.35 | - | -0.67% | 40,625,536 |
| Jun 26, 2025 | 13.36 | 13.78 | 13.12 | 13.44 | - | 1.43% | 48,248,601 |
| Jun 25, 2025 | 13.15 | 13.31 | 12.85 | 13.25 | - | 1.69% | 41,091,556 |
| Jun 24, 2025 | 12.41 | 13.05 | 12.41 | 13.03 | - | 4.74% | 42,563,293 |
| Jun 23, 2025 | 12.31 | 12.48 | 12.23 | 12.44 | - | 0.40% | 21,246,338 |
| Jun 20, 2025 | 12.51 | 12.68 | 12.35 | 12.39 | - | -1.35% | 22,371,355 |
| Jun 19, 2025 | 12.85 | 12.94 | 12.50 | 12.56 | - | -2.71% | 32,026,978 |
| Jun 18, 2025 | 13.26 | 13.36 | 12.90 | 12.91 | - | -4.16% | 43,491,538 |
| Jun 17, 2025 | 13.54 | 13.99 | 13.33 | 13.47 | - | 0.60% | 54,365,900 |
| Jun 16, 2025 | 13.15 | 13.50 | 13.10 | 13.39 | - | 2.06% | 32,131,649 |