UK markets open in 1 hour 44 minutes

Kailong High Technology Co., Ltd. (300912.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.36-0.35 (-2.99%)
As of 01:01PM CST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202412.0611.8511.1311.3611.361,315,500
10 May 202412.0612.1611.6611.7111.712,370,400
09 May 202411.8712.2011.7712.0612.062,360,600
08 May 202412.1712.1711.7211.7211.722,257,600
07 May 202411.9512.0811.7512.0512.052,830,110
06 May 202412.0012.1911.6211.9411.944,274,316
30 Apr 202411.9111.9911.2611.5011.503,649,805
29 Apr 202411.2911.7711.2111.7111.714,172,481
26 Apr 202410.9011.2510.7011.1711.174,661,988
25 Apr 202410.7311.1710.6211.0311.036,449,875
24 Apr 202411.2911.7811.2011.7611.763,473,400
23 Apr 202410.6411.3910.6411.1411.143,294,100
22 Apr 202410.7210.8010.0310.5610.562,734,400
19 Apr 202410.9810.9810.6110.6610.662,468,875
18 Apr 202411.3311.4310.8011.0111.013,576,298
17 Apr 202410.0111.359.9411.3311.335,124,419
16 Apr 202410.9511.009.709.759.755,173,050
15 Apr 202412.6112.9110.9211.2611.265,116,181
12 Apr 202412.8513.1812.7112.7212.721,826,355
11 Apr 202412.7613.0512.6012.8512.851,972,321
10 Apr 202413.4313.4312.6312.8112.812,404,200
09 Apr 202413.2213.5313.1713.3913.391,933,100
08 Apr 202413.9014.0613.0213.1113.113,165,100
03 Apr 202413.9514.0413.7213.9613.962,555,700
02 Apr 202413.9114.0813.7613.9313.932,003,821
01 Apr 202413.8014.0313.6513.9713.972,482,195
29 Mar 202413.3414.0513.1313.8013.801,861,900
28 Mar 202412.7913.4712.7913.3113.312,465,605
27 Mar 202413.4413.5012.7612.8112.812,615,500
26 Mar 202413.3113.6313.2213.4913.492,099,300
25 Mar 202413.8313.9813.3113.3413.342,318,900
22 Mar 202414.2914.2913.8113.8513.852,517,710
21 Mar 202414.2814.3513.8514.2814.282,934,276
20 Mar 202414.1014.2613.9414.2314.232,279,942
19 Mar 202413.9414.2713.7014.0314.033,210,842
18 Mar 202413.8013.9713.6413.9413.944,347,800
15 Mar 202413.0613.8713.0013.8513.854,895,644
14 Mar 202413.2113.4212.9813.1513.152,249,318
13 Mar 202413.2813.4712.9913.2613.263,314,900
12 Mar 202412.7513.4212.7513.3013.304,024,216
11 Mar 202412.3912.8012.3312.7412.742,741,237
08 Mar 202412.2612.6812.1112.3912.392,068,159
07 Mar 202412.2712.8112.2212.2612.263,100,567
06 Mar 202412.1112.4811.9212.2412.242,668,863
05 Mar 202412.4912.5212.0112.1112.112,636,139
04 Mar 202412.8212.9512.1112.4512.453,671,200
01 Mar 202412.7813.1612.3712.8012.803,637,949
29 Feb 202411.7112.5811.7112.5412.545,001,031
28 Feb 202413.7914.1011.6511.8711.877,199,790
27 Feb 202413.4013.7913.1913.7013.704,285,130
26 Feb 202412.8114.0712.7513.4813.486,048,700
23 Feb 202412.4012.8012.1612.7812.784,256,605
22 Feb 202411.4012.1311.2812.1312.134,890,212
21 Feb 202410.8711.9610.6211.3111.314,535,400
20 Feb 202410.6011.1010.4910.9310.934,028,325
19 Feb 20249.8710.739.8010.6410.646,251,985
08 Feb 20249.009.788.299.739.737,187,225
07 Feb 202410.1410.168.668.878.877,435,996
06 Feb 202410.4010.628.7410.1010.106,373,250
05 Feb 202412.4412.4610.1210.4010.405,291,200
02 Feb 202413.5013.7812.0412.5812.583,096,017
01 Feb 202413.5613.7513.1013.5413.542,462,500
31 Jan 202414.4814.7513.6813.7413.743,011,588
30 Jan 202415.2015.2014.4314.4314.431,786,594
29 Jan 202415.6315.8514.9515.0015.002,896,777
26 Jan 202415.6516.0515.5815.7415.742,816,847
25 Jan 202414.9815.5414.6715.5115.512,351,787
24 Jan 202414.6514.9914.2414.8414.842,431,384
23 Jan 202414.8314.8514.4714.7014.702,632,500
22 Jan 202415.9515.9514.2614.8014.803,102,747
19 Jan 202416.0916.2215.8215.8915.891,769,684
18 Jan 202416.3916.5515.7416.1216.122,652,770
17 Jan 202416.9517.1016.1916.3516.351,468,800
16 Jan 202417.0217.1516.6416.9316.931,729,100
15 Jan 202417.4517.4517.4517.4517.45-
12 Jan 202417.7818.0017.4517.4517.451,811,900
11 Jan 202417.2517.6016.9817.4917.491,487,504
10 Jan 202417.3217.3916.9017.1217.121,385,804
09 Jan 202417.2917.6617.0517.3217.321,495,500
08 Jan 202417.4417.5117.1017.1017.101,178,000
05 Jan 202417.8717.9517.3717.5617.561,673,200
04 Jan 202417.8817.9517.7317.7817.781,297,500
03 Jan 202418.0618.0917.6617.7717.771,988,269
02 Jan 202418.0118.2917.9418.0618.062,220,278
29 Dec 202317.7818.0817.6218.0118.011,641,159
28 Dec 202317.3117.7917.1017.7817.782,229,305
27 Dec 202317.3717.4417.0817.3117.312,215,989
26 Dec 202317.7917.8117.3017.3517.351,977,442
25 Dec 202317.9017.9517.4917.8117.812,056,600
22 Dec 202318.3018.3017.8017.8417.842,369,934
21 Dec 202318.0918.2017.5918.1718.172,589,700
20 Dec 202318.0718.4517.9118.0718.072,309,097
19 Dec 202318.2418.2417.8017.9817.981,565,400
18 Dec 202318.2018.4417.9818.0518.052,795,500
15 Dec 202318.2518.2517.9418.1718.171,380,889
14 Dec 202318.2218.3518.0218.0518.051,401,100
13 Dec 202318.2818.4718.0818.2218.221,538,629
12 Dec 202318.5218.5318.1718.2918.291,457,100
11 Dec 202318.0218.4417.8118.3818.382,697,213
08 Dec 202318.5518.7917.9718.0318.032,774,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...