Kidswant Children Products Co.,Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 8.72
-0.13 (-1.47%)
At close: Apr 24, 2026
SHE:301078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.79 | 8.81 | 8.67 | 8.72 | 8.72 | -1.47% | 17,937,352 |
| Apr 23, 2026 | 8.80 | 8.99 | 8.75 | 8.85 | 8.85 | - | 25,669,294 |
| Apr 22, 2026 | 8.80 | 8.93 | 8.73 | 8.85 | 8.85 | 0.34% | 19,359,829 |
| Apr 21, 2026 | 8.90 | 8.95 | 8.75 | 8.82 | 8.82 | -1.01% | 19,465,870 |
| Apr 20, 2026 | 8.87 | 8.92 | 8.79 | 8.91 | 8.91 | 0.45% | 20,432,237 |
| Apr 17, 2026 | 8.80 | 8.92 | 8.73 | 8.87 | 8.87 | 0.23% | 23,402,033 |
| Apr 16, 2026 | 8.81 | 8.87 | 8.73 | 8.85 | 8.85 | - | 29,567,818 |
| Apr 15, 2026 | 8.70 | 9.05 | 8.68 | 8.85 | 8.85 | 2.91% | 54,280,063 |
| Apr 14, 2026 | 8.60 | 8.64 | 8.51 | 8.60 | 8.60 | 0.58% | 17,625,968 |
| Apr 13, 2026 | 8.45 | 8.60 | 8.42 | 8.55 | 8.55 | -0.58% | 20,295,582 |
| Apr 10, 2026 | 8.68 | 8.73 | 8.53 | 8.60 | 8.60 | 1.42% | 28,042,950 |
| Apr 9, 2026 | 8.97 | 9.07 | 8.48 | 8.48 | 8.48 | -1.74% | 51,905,840 |
| Apr 8, 2026 | 8.43 | 8.63 | 8.39 | 8.63 | 8.63 | 4.23% | 29,624,480 |
| Apr 7, 2026 | 8.12 | 8.34 | 8.09 | 8.28 | 8.28 | 2.35% | 15,397,390 |
| Apr 3, 2026 | 8.32 | 8.33 | 8.07 | 8.09 | 8.09 | -2.41% | 14,212,190 |
| Apr 2, 2026 | 8.35 | 8.39 | 8.24 | 8.29 | 8.29 | -1.07% | 16,033,300 |
| Apr 1, 2026 | 8.39 | 8.42 | 8.29 | 8.38 | 8.38 | 1.33% | 14,639,910 |
| Mar 31, 2026 | 8.30 | 8.46 | 8.23 | 8.27 | 8.27 | -0.48% | 17,304,030 |
| Mar 30, 2026 | 8.14 | 8.33 | 8.10 | 8.31 | 8.31 | 0.48% | 15,090,492 |
| Mar 27, 2026 | 8.03 | 8.28 | 8.01 | 8.27 | 8.27 | 1.85% | 16,148,390 |
| Mar 26, 2026 | 8.28 | 8.35 | 8.09 | 8.12 | 8.12 | -2.29% | 23,316,220 |
| Mar 25, 2026 | 8.25 | 8.37 | 8.21 | 8.31 | 8.31 | 0.97% | 22,944,600 |
| Mar 24, 2026 | 8.05 | 8.25 | 7.94 | 8.23 | 8.23 | 4.31% | 32,671,320 |
| Mar 23, 2026 | 8.26 | 8.28 | 7.86 | 7.89 | 7.89 | -6.07% | 37,505,500 |
| Mar 20, 2026 | 8.68 | 8.74 | 8.40 | 8.40 | 8.40 | -3.00% | 29,016,140 |
| Mar 19, 2026 | 8.82 | 8.87 | 8.61 | 8.66 | 8.66 | -2.70% | 26,055,554 |
| Mar 18, 2026 | 8.92 | 8.96 | 8.80 | 8.90 | 8.90 | -0.22% | 20,687,530 |
| Mar 17, 2026 | 9.05 | 9.11 | 8.91 | 8.92 | 8.92 | -1.44% | 23,077,900 |
| Mar 16, 2026 | 8.94 | 9.07 | 8.94 | 9.05 | 9.05 | 1.23% | 18,678,860 |
| Mar 13, 2026 | 9.00 | 9.11 | 8.93 | 8.94 | 8.94 | -1.54% | 27,631,820 |
| Mar 12, 2026 | 9.19 | 9.23 | 9.03 | 9.08 | 9.08 | -1.63% | 31,435,720 |
| Mar 11, 2026 | 9.40 | 9.41 | 9.20 | 9.23 | 9.23 | -1.60% | 36,100,010 |
| Mar 10, 2026 | 9.39 | 9.58 | 9.34 | 9.38 | 9.38 | 0.64% | 37,550,730 |
| Mar 9, 2026 | 9.53 | 9.59 | 9.13 | 9.32 | 9.32 | -5.19% | 68,796,220 |
| Mar 6, 2026 | 9.61 | 9.86 | 9.48 | 9.83 | 9.83 | 1.34% | 49,877,270 |
| Mar 5, 2026 | 10.22 | 10.26 | 9.63 | 9.70 | 9.70 | -1.32% | 79,169,920 |
| Mar 4, 2026 | 10.71 | 11.08 | 9.81 | 9.83 | 9.83 | -9.32% | 128,255,700 |
| Mar 3, 2026 | 11.00 | 11.24 | 10.65 | 10.84 | 10.84 | -1.72% | 84,870,840 |
| Mar 2, 2026 | 10.90 | 11.17 | 10.88 | 11.03 | 11.03 | -0.99% | 54,086,460 |
| Feb 27, 2026 | 10.82 | 11.22 | 10.82 | 11.14 | 11.14 | 2.30% | 72,747,860 |
| Feb 26, 2026 | 10.86 | 11.10 | 10.78 | 10.89 | 10.89 | 0.55% | 54,556,332 |
| Feb 25, 2026 | 10.60 | 10.87 | 10.60 | 10.83 | 10.83 | 1.88% | 45,191,960 |
| Feb 24, 2026 | 10.70 | 10.73 | 10.46 | 10.63 | 10.63 | 0.47% | 32,690,440 |
| Feb 13, 2026 | 10.79 | 10.89 | 10.58 | 10.58 | 10.58 | -1.31% | 30,031,014 |
| Feb 12, 2026 | 10.79 | 10.80 | 10.59 | 10.72 | 10.72 | -0.74% | 37,575,190 |
| Feb 11, 2026 | 10.89 | 10.96 | 10.78 | 10.80 | 10.80 | -0.55% | 25,465,030 |
| Feb 10, 2026 | 10.90 | 10.98 | 10.73 | 10.86 | 10.86 | -0.73% | 38,988,510 |
| Feb 9, 2026 | 10.77 | 11.02 | 10.72 | 10.94 | 10.94 | 1.77% | 41,121,740 |
| Feb 6, 2026 | 11.01 | 11.07 | 10.68 | 10.75 | 10.75 | -3.50% | 56,657,380 |
| Feb 5, 2026 | 10.90 | 11.21 | 10.86 | 11.14 | 11.14 | 1.64% | 68,188,190 |