Kidswant Digital Technology Co., Ltd. (SHE:301078)
China · Delayed Price · Currency is CNY 7.01
0.00 (0.00%)
At close: Jul 20, 2026
SHE:301078 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.48 | 7.74 | 7.43 | 7.64 | 7.64 | 2.28% | 22,328,269 |
| Jun 11, 2026 | 7.52 | 7.62 | 7.17 | 7.47 | 7.47 | -1.32% | 31,740,305 |
| Jun 10, 2026 | 7.88 | 7.95 | 7.52 | 7.57 | 7.57 | -4.18% | 22,926,088 |
| Jun 9, 2026 | 7.82 | 7.98 | 7.69 | 7.90 | 7.90 | 1.02% | 21,215,720 |
| Jun 8, 2026 | 8.04 | 8.17 | 7.77 | 7.82 | 7.82 | -4.17% | 26,677,093 |
| 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 |