Kidswant Digital Technology Co., Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 6.97
+0.11 (1.60%)
At close: Sep 30, 2026
SHE:301078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.87 | 7.00 | 6.84 | 6.97 | 6.97 | 1.60% | 11,434,920 |
| Sep 29, 2026 | 6.82 | 6.91 | 6.82 | 6.86 | 6.86 | 0.15% | 8,373,598 |
| Sep 28, 2026 | 6.92 | 6.96 | 6.79 | 6.85 | 6.85 | -1.01% | 10,480,738 |
| Sep 24, 2026 | 6.96 | 7.02 | 6.89 | 6.92 | 6.92 | -0.86% | 9,958,705 |
| Sep 23, 2026 | 7.08 | 7.09 | 6.98 | 6.98 | 6.98 | -1.27% | 12,433,600 |
| Sep 22, 2026 | 7.01 | 7.14 | 6.96 | 7.07 | 7.07 | 0.86% | 16,872,566 |
| Sep 21, 2026 | 6.91 | 7.05 | 6.90 | 7.01 | 7.01 | 0.86% | 14,838,495 |
| Sep 18, 2026 | 6.90 | 7.02 | 6.89 | 6.95 | 6.95 | 0.87% | 14,268,078 |
| Sep 17, 2026 | 6.85 | 6.95 | 6.83 | 6.89 | 6.89 | -0.29% | 11,021,900 |
| Sep 16, 2026 | 6.84 | 6.93 | 6.76 | 6.91 | 6.91 | 0.44% | 12,642,003 |
| Sep 15, 2026 | 6.98 | 7.01 | 6.86 | 6.88 | 6.88 | -1.71% | 14,489,060 |
| Sep 14, 2026 | 7.00 | 7.10 | 6.92 | 7.00 | 7.00 | - | 17,606,140 |
| Sep 11, 2026 | 7.20 | 7.27 | 6.95 | 7.00 | 7.00 | -3.58% | 28,424,132 |
| Sep 10, 2026 | 7.36 | 7.49 | 7.22 | 7.26 | 7.26 | -3.33% | 40,395,178 |
| Sep 9, 2026 | 8.00 | 8.19 | 7.47 | 7.51 | 7.51 | 0.94% | 72,157,906 |
| Sep 8, 2026 | 7.36 | 7.56 | 7.34 | 7.44 | 7.44 | 0.95% | 20,752,275 |
| Sep 7, 2026 | 7.25 | 7.43 | 7.25 | 7.39 | 7.37 | 1.37% | 19,630,018 |
| Sep 4, 2026 | 7.24 | 7.44 | 7.17 | 7.29 | 7.27 | 1.67% | 26,255,745 |
| Sep 3, 2026 | 7.28 | 7.36 | 7.17 | 7.17 | 7.15 | -1.24% | 17,671,066 |
| Sep 2, 2026 | 7.38 | 7.44 | 7.24 | 7.26 | 7.24 | -2.68% | 19,337,000 |
| Sep 1, 2026 | 7.24 | 7.57 | 7.22 | 7.46 | 7.44 | 3.61% | 32,124,978 |
| Aug 31, 2026 | 7.38 | 7.38 | 7.14 | 7.20 | 7.18 | -2.70% | 20,483,300 |
| Aug 28, 2026 | 7.17 | 7.43 | 7.11 | 7.40 | 7.38 | 3.06% | 23,930,629 |
| Aug 27, 2026 | 7.15 | 7.27 | 7.13 | 7.18 | 7.16 | - | 15,444,448 |
| Aug 26, 2026 | 7.15 | 7.35 | 7.12 | 7.18 | 7.16 | 1.27% | 19,328,310 |
| Aug 25, 2026 | 6.88 | 7.11 | 6.86 | 7.09 | 7.07 | 2.46% | 14,131,954 |
| Aug 24, 2026 | 6.94 | 7.00 | 6.87 | 6.92 | 6.90 | -0.57% | 10,970,438 |
| Aug 21, 2026 | 7.06 | 7.10 | 6.90 | 6.96 | 6.94 | -1.97% | 15,063,867 |
| Aug 20, 2026 | 6.99 | 7.14 | 6.95 | 7.10 | 7.08 | 1.72% | 19,369,081 |
| Aug 19, 2026 | 7.41 | 7.43 | 6.91 | 6.98 | 6.96 | -4.90% | 31,954,400 |
| Aug 18, 2026 | 7.25 | 7.35 | 7.22 | 7.34 | 7.32 | 1.10% | 13,441,328 |
| Aug 17, 2026 | 7.17 | 7.27 | 7.05 | 7.26 | 7.24 | 0.97% | 11,913,300 |
| Aug 14, 2026 | 7.34 | 7.38 | 7.14 | 7.19 | 7.17 | -2.57% | 14,861,538 |
| Aug 13, 2026 | 7.48 | 7.58 | 7.36 | 7.38 | 7.36 | -1.20% | 14,195,000 |
| Aug 12, 2026 | 7.46 | 7.52 | 7.39 | 7.47 | 7.45 | - | 13,204,702 |
| Aug 11, 2026 | 7.52 | 7.52 | 7.42 | 7.47 | 7.45 | -0.13% | 13,584,437 |
| Aug 10, 2026 | 7.37 | 7.51 | 7.31 | 7.48 | 7.46 | 1.77% | 15,762,283 |
| Aug 7, 2026 | 7.44 | 7.44 | 7.21 | 7.35 | 7.33 | -1.21% | 18,057,266 |
| Aug 6, 2026 | 7.63 | 7.64 | 7.41 | 7.44 | 7.42 | -2.11% | 18,336,925 |
| Aug 5, 2026 | 7.57 | 7.65 | 7.54 | 7.60 | 7.58 | - | 16,541,757 |
| Aug 4, 2026 | 7.69 | 7.72 | 7.57 | 7.60 | 7.58 | -0.78% | 16,889,622 |
| Aug 3, 2026 | 7.55 | 7.70 | 7.50 | 7.66 | 7.64 | 1.32% | 16,689,601 |
| Jul 31, 2026 | 7.32 | 7.61 | 7.32 | 7.56 | 7.54 | 1.34% | 23,082,230 |
| Jul 30, 2026 | 7.37 | 7.59 | 7.36 | 7.46 | 7.44 | 0.40% | 35,148,000 |
| Jul 29, 2026 | 7.05 | 7.51 | 7.03 | 7.43 | 7.41 | 4.80% | 41,230,251 |
| Jul 28, 2026 | 6.96 | 7.10 | 6.90 | 7.09 | 7.07 | 1.43% | 19,390,779 |
| Jul 27, 2026 | 6.72 | 7.00 | 6.64 | 6.99 | 6.97 | 3.10% | 19,822,179 |
| Jul 24, 2026 | 6.87 | 6.94 | 6.71 | 6.78 | 6.76 | -2.31% | 17,424,683 |
| Jul 23, 2026 | 6.95 | 6.98 | 6.78 | 6.94 | 6.92 | -1.00% | 19,979,300 |
| Jul 22, 2026 | 6.92 | 7.04 | 6.91 | 7.01 | 6.99 | 0.29% | 21,834,460 |