Kidswant Children Products Co.,Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 8.16
-0.11 (-1.33%)
At close: Jun 5, 2026
SHE:301078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.22 | 8.41 | 8.08 | 8.16 | 8.16 | -1.33% | 26,748,112 |
| Jun 4, 2026 | 8.70 | 8.76 | 8.13 | 8.27 | 8.27 | -5.81% | 46,996,574 |
| Jun 3, 2026 | 9.01 | 9.11 | 8.67 | 8.78 | 8.78 | -3.83% | 38,547,733 |
| Jun 2, 2026 | 9.45 | 9.51 | 9.11 | 9.13 | 9.13 | -4.00% | 36,598,300 |
| Jun 1, 2026 | 9.05 | 9.55 | 9.00 | 9.51 | 9.51 | 4.05% | 45,366,510 |
| May 29, 2026 | 9.12 | 9.27 | 9.02 | 9.14 | 9.14 | -0.44% | 30,463,279 |
| May 28, 2026 | 9.36 | 9.40 | 9.06 | 9.18 | 9.18 | -2.39% | 30,730,973 |
| May 27, 2026 | 9.59 | 9.74 | 9.40 | 9.46 | 9.41 | -2.47% | 41,175,676 |
| May 26, 2026 | 9.27 | 9.89 | 9.22 | 9.70 | 9.64 | 3.63% | 68,157,180 |
| May 25, 2026 | 9.41 | 9.75 | 9.33 | 9.36 | 9.31 | -1.37% | 38,428,690 |
| May 22, 2026 | 9.45 | 9.61 | 9.38 | 9.49 | 9.43 | -0.21% | 39,495,780 |
| May 21, 2026 | 9.26 | 9.75 | 9.25 | 9.51 | 9.45 | 1.82% | 75,481,560 |
| May 20, 2026 | 9.10 | 9.36 | 9.00 | 9.34 | 9.29 | -0.11% | 58,562,420 |
| May 19, 2026 | 8.90 | 9.53 | 8.74 | 9.35 | 9.30 | 9.87% | 102,705,300 |
| May 18, 2026 | 8.50 | 8.77 | 8.41 | 8.51 | 8.46 | - | 20,427,230 |
| May 15, 2026 | 8.44 | 8.78 | 8.41 | 8.51 | 8.46 | 0.71% | 28,601,830 |
| May 14, 2026 | 8.68 | 8.73 | 8.44 | 8.45 | 8.40 | -2.76% | 23,216,230 |
| May 13, 2026 | 8.70 | 8.73 | 8.58 | 8.69 | 8.64 | -0.34% | 20,776,450 |
| May 12, 2026 | 8.88 | 8.88 | 8.66 | 8.72 | 8.67 | -1.69% | 20,626,800 |
| May 11, 2026 | 8.78 | 8.92 | 8.71 | 8.87 | 8.82 | 0.91% | 23,793,660 |
| May 8, 2026 | 8.65 | 8.86 | 8.64 | 8.79 | 8.74 | 1.38% | 23,274,110 |
| May 7, 2026 | 8.78 | 8.82 | 8.57 | 8.67 | 8.62 | -1.14% | 29,619,050 |
| May 6, 2026 | 8.82 | 8.90 | 8.74 | 8.77 | 8.72 | -0.79% | 23,833,690 |
| Apr 30, 2026 | 8.84 | 9.11 | 8.82 | 8.84 | 8.79 | -0.23% | 20,268,450 |
| Apr 29, 2026 | 8.56 | 8.92 | 8.55 | 8.86 | 8.81 | 2.90% | 31,820,970 |
| Apr 28, 2026 | 8.76 | 8.83 | 8.53 | 8.61 | 8.56 | -2.49% | 23,527,690 |
| Apr 27, 2026 | 8.67 | 8.86 | 8.65 | 8.83 | 8.78 | 1.26% | 20,068,390 |
| Apr 24, 2026 | 8.79 | 8.81 | 8.67 | 8.72 | 8.67 | -1.47% | 17,936,850 |
| Apr 23, 2026 | 8.80 | 8.99 | 8.75 | 8.85 | 8.80 | - | 25,668,690 |
| Apr 22, 2026 | 8.80 | 8.93 | 8.73 | 8.85 | 8.80 | 0.34% | 19,358,320 |
| Apr 21, 2026 | 8.90 | 8.95 | 8.75 | 8.82 | 8.77 | -1.01% | 19,465,870 |
| Apr 20, 2026 | 8.87 | 8.92 | 8.79 | 8.91 | 8.86 | 0.45% | 20,431,230 |
| Apr 17, 2026 | 8.80 | 8.92 | 8.73 | 8.87 | 8.82 | 0.23% | 23,402,030 |
| Apr 16, 2026 | 8.81 | 8.87 | 8.73 | 8.85 | 8.80 | - | 29,565,710 |
| Apr 15, 2026 | 8.70 | 9.05 | 8.68 | 8.85 | 8.80 | 2.91% | 54,279,860 |
| Apr 14, 2026 | 8.60 | 8.64 | 8.51 | 8.60 | 8.55 | 0.58% | 17,624,960 |
| Apr 13, 2026 | 8.45 | 8.60 | 8.42 | 8.55 | 8.50 | -0.58% | 20,295,080 |
| Apr 10, 2026 | 8.68 | 8.73 | 8.53 | 8.60 | 8.55 | 1.42% | 28,042,950 |
| Apr 9, 2026 | 8.97 | 9.07 | 8.48 | 8.48 | 8.43 | -1.74% | 51,905,840 |
| Apr 8, 2026 | 8.43 | 8.63 | 8.39 | 8.63 | 8.58 | 4.23% | 29,624,480 |
| Apr 7, 2026 | 8.12 | 8.34 | 8.09 | 8.28 | 8.23 | 2.35% | 15,397,390 |
| Apr 3, 2026 | 8.32 | 8.33 | 8.07 | 8.09 | 8.04 | -2.41% | 14,212,190 |
| Apr 2, 2026 | 8.35 | 8.39 | 8.24 | 8.29 | 8.24 | -1.07% | 16,033,300 |
| Apr 1, 2026 | 8.39 | 8.42 | 8.29 | 8.38 | 8.33 | 1.33% | 14,639,910 |
| Mar 31, 2026 | 8.30 | 8.46 | 8.23 | 8.27 | 8.22 | -0.48% | 17,304,030 |
| Mar 30, 2026 | 8.14 | 8.33 | 8.10 | 8.31 | 8.26 | 0.48% | 15,090,490 |
| Mar 27, 2026 | 8.03 | 8.28 | 8.01 | 8.27 | 8.22 | 1.85% | 16,148,390 |
| Mar 26, 2026 | 8.28 | 8.35 | 8.09 | 8.12 | 8.07 | -2.29% | 23,316,220 |
| Mar 25, 2026 | 8.25 | 8.37 | 8.21 | 8.31 | 8.26 | 0.97% | 22,944,600 |
| Mar 24, 2026 | 8.05 | 8.25 | 7.94 | 8.23 | 8.18 | 4.31% | 32,671,320 |