Kidswant Digital Technology Co., Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 6.92
-0.04 (-0.57%)
At close: Aug 24, 2026
SHE:301078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.94 | 7.00 | 6.87 | 6.92 | 6.92 | -0.57% | 10,970,538 |
| Aug 21, 2026 | 7.06 | 7.10 | 6.90 | 6.96 | 6.96 | -1.97% | 15,072,567 |
| Aug 20, 2026 | 6.99 | 7.14 | 6.95 | 7.10 | 7.10 | 1.72% | 19,372,481 |
| Aug 19, 2026 | 7.41 | 7.43 | 6.91 | 6.98 | 6.98 | -4.90% | 31,961,400 |
| Aug 18, 2026 | 7.25 | 7.35 | 7.22 | 7.34 | 7.34 | 1.10% | 13,441,320 |
| Aug 17, 2026 | 7.17 | 7.27 | 7.05 | 7.26 | 7.26 | 0.97% | 11,915,800 |
| Aug 14, 2026 | 7.34 | 7.38 | 7.14 | 7.19 | 7.19 | -2.57% | 14,866,938 |
| Aug 13, 2026 | 7.48 | 7.58 | 7.36 | 7.38 | 7.38 | -1.20% | 14,195,600 |
| Aug 12, 2026 | 7.46 | 7.52 | 7.39 | 7.47 | 7.47 | - | 13,210,102 |
| Aug 11, 2026 | 7.52 | 7.52 | 7.42 | 7.47 | 7.47 | -0.13% | 13,585,437 |
| Aug 10, 2026 | 7.37 | 7.51 | 7.31 | 7.48 | 7.48 | 1.77% | 15,762,483 |
| Aug 7, 2026 | 7.44 | 7.44 | 7.21 | 7.35 | 7.35 | -1.21% | 18,057,266 |
| Aug 6, 2026 | 7.63 | 7.64 | 7.41 | 7.44 | 7.44 | -2.11% | 18,338,225 |
| Aug 5, 2026 | 7.57 | 7.65 | 7.54 | 7.60 | 7.60 | - | 16,541,750 |
| Aug 4, 2026 | 7.69 | 7.72 | 7.57 | 7.60 | 7.60 | -0.78% | 16,889,620 |
| Aug 3, 2026 | 7.55 | 7.70 | 7.50 | 7.66 | 7.66 | 1.32% | 16,689,600 |
| Jul 31, 2026 | 7.32 | 7.61 | 7.32 | 7.56 | 7.56 | 1.34% | 23,087,130 |
| Jul 30, 2026 | 7.37 | 7.59 | 7.36 | 7.46 | 7.46 | 0.40% | 35,149,600 |
| Jul 29, 2026 | 7.05 | 7.51 | 7.03 | 7.43 | 7.43 | 4.80% | 41,230,251 |
| Jul 28, 2026 | 6.96 | 7.10 | 6.90 | 7.09 | 7.09 | 1.43% | 19,390,770 |
| Jul 27, 2026 | 6.72 | 7.00 | 6.64 | 6.99 | 6.99 | 3.10% | 19,823,679 |
| Jul 24, 2026 | 6.87 | 6.94 | 6.71 | 6.78 | 6.78 | -2.31% | 17,433,383 |
| Jul 23, 2026 | 6.95 | 6.98 | 6.78 | 6.94 | 6.94 | -1.00% | 19,979,300 |
| Jul 22, 2026 | 6.92 | 7.04 | 6.91 | 7.01 | 7.01 | 0.29% | 21,834,460 |
| Jul 21, 2026 | 6.96 | 7.09 | 6.90 | 6.99 | 6.99 | -0.29% | 26,032,523 |
| Jul 20, 2026 | 6.96 | 7.13 | 6.85 | 7.01 | 7.01 | - | 29,583,578 |
| Jul 17, 2026 | 7.15 | 7.30 | 6.99 | 7.01 | 7.01 | -2.09% | 36,621,628 |
| Jul 16, 2026 | 6.85 | 7.30 | 6.85 | 7.16 | 7.16 | 4.22% | 50,349,529 |
| Jul 15, 2026 | 6.59 | 6.90 | 6.55 | 6.87 | 6.87 | 3.62% | 30,093,879 |
| Jul 14, 2026 | 6.57 | 6.75 | 6.50 | 6.63 | 6.63 | 2.00% | 19,449,900 |
| Jul 13, 2026 | 6.67 | 6.73 | 6.49 | 6.50 | 6.50 | -3.27% | 19,228,160 |
| Jul 10, 2026 | 6.54 | 6.79 | 6.53 | 6.72 | 6.72 | 2.91% | 27,666,834 |
| Jul 9, 2026 | 6.45 | 6.57 | 6.36 | 6.53 | 6.53 | 0.62% | 16,769,800 |
| Jul 8, 2026 | 6.48 | 6.60 | 6.39 | 6.49 | 6.49 | 0.15% | 20,151,381 |
| Jul 7, 2026 | 6.68 | 6.70 | 6.43 | 6.48 | 6.48 | -2.85% | 17,761,217 |
| Jul 6, 2026 | 6.91 | 6.97 | 6.64 | 6.67 | 6.67 | -3.47% | 23,411,300 |
| Jul 3, 2026 | 6.88 | 7.02 | 6.85 | 6.91 | 6.91 | 1.02% | 17,825,706 |
| Jul 2, 2026 | 6.87 | 6.98 | 6.79 | 6.84 | 6.84 | -0.73% | 18,605,369 |
| Jul 1, 2026 | 6.74 | 6.94 | 6.69 | 6.89 | 6.89 | 1.92% | 18,963,108 |
| Jun 30, 2026 | 6.64 | 6.83 | 6.58 | 6.76 | 6.76 | 1.35% | 18,383,360 |
| Jun 29, 2026 | 6.72 | 6.76 | 6.46 | 6.67 | 6.67 | -0.89% | 23,988,496 |
| Jun 26, 2026 | 7.03 | 7.05 | 6.70 | 6.73 | 6.73 | -4.81% | 24,427,866 |
| Jun 25, 2026 | 7.05 | 7.17 | 6.98 | 7.07 | 7.07 | 0.14% | 18,379,836 |
| Jun 24, 2026 | 7.30 | 7.34 | 7.04 | 7.06 | 7.06 | -3.29% | 21,264,061 |
| Jun 23, 2026 | 7.41 | 7.59 | 7.28 | 7.30 | 7.30 | -2.28% | 19,896,621 |
| Jun 22, 2026 | 7.35 | 7.56 | 7.30 | 7.47 | 7.47 | 0.40% | 17,432,866 |
| Jun 18, 2026 | 7.67 | 7.68 | 7.39 | 7.44 | 7.44 | -2.75% | 20,842,700 |
| Jun 17, 2026 | 7.81 | 8.14 | 7.62 | 7.65 | 7.65 | -2.67% | 20,361,140 |
| Jun 16, 2026 | 7.68 | 7.93 | 7.62 | 7.86 | 7.86 | 2.08% | 22,407,630 |
| Jun 15, 2026 | 7.62 | 7.89 | 7.59 | 7.70 | 7.70 | 0.79% | 21,952,512 |