Shandong Kuntai New Material Technology Co., Ltd. (001260.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 16.60 | 16.66 | 16.16 | 16.24 | 16.24 | 886,084 |
| 09 May 2024 | 16.25 | 16.62 | 16.25 | 16.58 | 16.58 | 990,500 |
| 08 May 2024 | 16.70 | 16.72 | 16.20 | 16.24 | 16.24 | 1,147,900 |
| 07 May 2024 | 16.57 | 16.76 | 16.43 | 16.76 | 16.76 | 923,000 |
| 06 May 2024 | 16.19 | 16.65 | 16.19 | 16.63 | 16.63 | 1,252,559 |
| 30 Apr 2024 | 16.18 | 16.40 | 15.85 | 16.13 | 16.13 | 1,830,557 |
| 29 Apr 2024 | 15.46 | 16.12 | 15.46 | 16.08 | 16.08 | 1,580,045 |
| 26 Apr 2024 | 15.42 | 15.68 | 15.23 | 15.47 | 15.47 | 1,157,142 |
| 25 Apr 2024 | 15.02 | 15.62 | 14.98 | 15.37 | 15.37 | 1,713,900 |
| 24 Apr 2024 | 14.75 | 15.15 | 14.70 | 15.06 | 15.06 | 1,427,203 |
| 23 Apr 2024 | 14.12 | 14.83 | 14.12 | 14.66 | 14.66 | 1,823,503 |
| 22 Apr 2024 | 14.30 | 14.39 | 13.71 | 14.08 | 14.08 | 1,387,333 |
| 19 Apr 2024 | 14.53 | 14.70 | 14.10 | 14.30 | 14.30 | 1,350,284 |
| 18 Apr 2024 | 14.38 | 14.90 | 14.08 | 14.53 | 14.53 | 1,934,752 |
| 17 Apr 2024 | 13.13 | 14.49 | 13.08 | 14.36 | 14.36 | 2,321,587 |
| 16 Apr 2024 | 14.55 | 14.67 | 13.23 | 13.23 | 13.23 | 2,640,684 |
| 15 Apr 2024 | 16.10 | 16.42 | 14.70 | 14.70 | 14.70 | 2,915,542 |
| 12 Apr 2024 | 16.45 | 16.79 | 16.27 | 16.33 | 16.33 | 1,238,584 |
| 11 Apr 2024 | 16.10 | 16.75 | 15.91 | 16.41 | 16.41 | 1,323,200 |
| 10 Apr 2024 | 16.65 | 16.75 | 16.03 | 16.16 | 16.16 | 1,584,400 |
| 09 Apr 2024 | 16.59 | 16.90 | 16.58 | 16.70 | 16.70 | 1,178,387 |
| 08 Apr 2024 | 17.07 | 17.26 | 16.55 | 16.63 | 16.63 | 2,046,103 |
| 03 Apr 2024 | 17.27 | 17.38 | 16.71 | 17.07 | 17.07 | 1,436,303 |
| 02 Apr 2024 | 17.32 | 17.45 | 17.04 | 17.17 | 17.17 | 1,486,857 |
| 01 Apr 2024 | 16.74 | 17.56 | 16.74 | 17.39 | 17.39 | 2,134,693 |
| 29 Mar 2024 | 16.90 | 17.16 | 16.63 | 16.78 | 16.78 | 745,600 |
| 28 Mar 2024 | 16.21 | 16.84 | 16.20 | 16.62 | 16.62 | 1,362,904 |
| 27 Mar 2024 | 16.62 | 16.80 | 16.23 | 16.25 | 16.25 | 1,545,000 |
| 26 Mar 2024 | 16.40 | 16.73 | 16.26 | 16.67 | 16.67 | 1,262,000 |
| 25 Mar 2024 | 16.77 | 16.87 | 16.33 | 16.40 | 16.40 | 1,556,984 |
| 22 Mar 2024 | 17.19 | 17.19 | 16.73 | 16.79 | 16.79 | 1,780,084 |
| 21 Mar 2024 | 17.25 | 17.36 | 16.87 | 17.20 | 17.20 | 1,846,987 |
| 20 Mar 2024 | 16.88 | 17.22 | 16.80 | 17.20 | 17.20 | 1,801,725 |
| 19 Mar 2024 | 16.80 | 17.05 | 16.68 | 16.90 | 16.90 | 2,075,985 |
| 18 Mar 2024 | 16.45 | 16.89 | 16.36 | 16.87 | 16.87 | 2,048,900 |
| 15 Mar 2024 | 16.01 | 16.66 | 16.01 | 16.42 | 16.42 | 2,032,597 |
| 14 Mar 2024 | 16.18 | 16.34 | 15.85 | 16.08 | 16.08 | 1,380,800 |
| 13 Mar 2024 | 16.28 | 16.40 | 16.02 | 16.26 | 16.26 | 1,859,663 |
| 12 Mar 2024 | 15.78 | 16.30 | 15.73 | 16.29 | 16.29 | 2,144,700 |
| 11 Mar 2024 | 15.37 | 15.77 | 15.36 | 15.77 | 15.77 | 1,751,150 |
| 08 Mar 2024 | 15.43 | 15.48 | 15.14 | 15.38 | 15.38 | 1,351,955 |
| 07 Mar 2024 | 15.41 | 15.85 | 15.22 | 15.37 | 15.37 | 1,926,200 |
| 06 Mar 2024 | 15.15 | 15.53 | 14.91 | 15.40 | 15.40 | 1,730,906 |
| 05 Mar 2024 | 15.43 | 15.52 | 14.90 | 14.98 | 14.98 | 1,814,300 |
| 04 Mar 2024 | 15.70 | 15.90 | 15.05 | 15.35 | 15.35 | 1,871,068 |
| 01 Mar 2024 | 15.51 | 15.75 | 15.37 | 15.70 | 15.70 | 1,856,400 |
| 29 Feb 2024 | 14.51 | 15.65 | 14.50 | 15.47 | 15.47 | 2,804,953 |
| 28 Feb 2024 | 16.69 | 17.30 | 15.02 | 15.02 | 15.02 | 4,476,237 |
| 27 Feb 2024 | 16.02 | 16.70 | 15.91 | 16.69 | 16.69 | 2,877,920 |
| 26 Feb 2024 | 16.11 | 16.43 | 15.55 | 15.92 | 15.92 | 3,146,903 |
| 23 Feb 2024 | 15.30 | 15.85 | 15.14 | 15.76 | 15.76 | 2,580,037 |
| 22 Feb 2024 | 14.75 | 15.30 | 14.59 | 15.29 | 15.29 | 2,758,992 |
| 21 Feb 2024 | 14.22 | 15.14 | 14.12 | 14.66 | 14.66 | 3,115,556 |
| 20 Feb 2024 | 14.10 | 14.44 | 13.70 | 14.37 | 14.37 | 2,489,469 |
| 19 Feb 2024 | 13.52 | 14.02 | 13.52 | 13.97 | 13.97 | 2,943,132 |
| 08 Feb 2024 | 12.35 | 13.66 | 12.21 | 13.47 | 13.47 | 3,037,580 |
| 07 Feb 2024 | 14.04 | 14.04 | 12.77 | 12.77 | 12.77 | 4,620,998 |
| 06 Feb 2024 | 14.19 | 15.02 | 14.19 | 14.19 | 14.19 | 4,762,400 |
| 05 Feb 2024 | 15.98 | 16.56 | 15.77 | 15.77 | 15.77 | 1,900,000 |
| 02 Feb 2024 | 18.91 | 19.20 | 17.52 | 17.52 | 17.52 | 5,351,300 |
| 01 Feb 2024 | 18.10 | 20.16 | 18.05 | 19.47 | 19.47 | 8,592,620 |
| 31 Jan 2024 | 17.84 | 19.55 | 17.70 | 18.33 | 18.33 | 4,122,000 |
| 30 Jan 2024 | 17.91 | 18.77 | 17.76 | 18.06 | 18.06 | 2,820,224 |
| 29 Jan 2024 | 19.45 | 21.11 | 19.10 | 19.20 | 19.20 | 4,484,800 |
| 26 Jan 2024 | 19.21 | 19.25 | 18.90 | 19.19 | 19.19 | 1,675,500 |
| 25 Jan 2024 | 18.13 | 19.06 | 17.90 | 18.98 | 18.98 | 1,948,760 |
| 24 Jan 2024 | 18.21 | 18.55 | 17.39 | 18.13 | 18.13 | 1,845,300 |
| 23 Jan 2024 | 18.50 | 18.66 | 17.77 | 18.09 | 18.09 | 1,690,484 |
| 22 Jan 2024 | 19.85 | 19.85 | 18.30 | 18.35 | 18.35 | 2,297,600 |
| 19 Jan 2024 | 20.75 | 20.75 | 19.87 | 19.88 | 19.88 | 2,867,684 |
| 18 Jan 2024 | 21.11 | 21.31 | 20.15 | 20.70 | 20.70 | 4,969,977 |
| 17 Jan 2024 | 22.39 | 23.00 | 21.48 | 21.56 | 21.56 | 6,773,812 |
| 16 Jan 2024 | 21.24 | 23.38 | 21.12 | 22.60 | 22.60 | 8,199,548 |
| 15 Jan 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 12 Jan 2024 | 21.72 | 22.05 | 21.58 | 21.69 | 21.69 | 818,403 |
| 11 Jan 2024 | 21.10 | 21.79 | 21.10 | 21.77 | 21.77 | 1,089,520 |
| 10 Jan 2024 | 21.72 | 21.72 | 21.19 | 21.20 | 21.20 | 1,078,687 |
| 09 Jan 2024 | 21.45 | 22.20 | 21.45 | 21.73 | 21.73 | 1,121,700 |
| 08 Jan 2024 | 21.74 | 21.94 | 21.42 | 21.42 | 21.42 | 1,059,284 |
| 05 Jan 2024 | 22.10 | 22.30 | 21.61 | 21.79 | 21.79 | 1,262,084 |
| 04 Jan 2024 | 21.97 | 22.18 | 21.77 | 22.14 | 22.14 | 1,035,300 |
| 03 Jan 2024 | 22.14 | 22.26 | 21.71 | 21.96 | 21.96 | 1,105,600 |
| 02 Jan 2024 | 22.07 | 22.47 | 21.98 | 22.24 | 22.24 | 1,229,600 |
| 29 Dec 2023 | 21.64 | 22.10 | 21.55 | 22.07 | 22.07 | 1,187,255 |
| 28 Dec 2023 | 21.25 | 21.75 | 21.04 | 21.64 | 21.64 | 1,224,176 |
| 27 Dec 2023 | 21.04 | 21.39 | 21.00 | 21.26 | 21.26 | 1,006,856 |
| 26 Dec 2023 | 21.56 | 21.60 | 20.95 | 21.04 | 21.04 | 1,130,300 |
| 25 Dec 2023 | 21.68 | 21.75 | 21.11 | 21.30 | 21.30 | 1,899,159 |
| 22 Dec 2023 | 21.98 | 22.30 | 21.67 | 21.78 | 21.78 | 1,865,700 |
| 21 Dec 2023 | 22.09 | 22.09 | 21.36 | 22.00 | 22.00 | 1,795,700 |
| 20 Dec 2023 | 21.91 | 22.60 | 21.91 | 22.02 | 22.02 | 2,091,200 |
| 19 Dec 2023 | 21.90 | 22.02 | 21.74 | 21.93 | 21.93 | 1,066,800 |
| 18 Dec 2023 | 21.85 | 22.27 | 21.81 | 21.90 | 21.90 | 1,556,363 |
| 15 Dec 2023 | 22.19 | 22.35 | 21.87 | 21.93 | 21.93 | 1,603,000 |
| 14 Dec 2023 | 22.63 | 22.83 | 22.13 | 22.22 | 22.22 | 1,776,600 |
| 13 Dec 2023 | 22.50 | 22.97 | 22.15 | 22.66 | 22.66 | 2,357,000 |
| 12 Dec 2023 | 22.64 | 22.77 | 22.21 | 22.52 | 22.52 | 1,574,000 |
| 11 Dec 2023 | 22.03 | 22.70 | 21.82 | 22.47 | 22.47 | 2,508,403 |
| 08 Dec 2023 | 22.88 | 23.07 | 22.17 | 22.21 | 22.21 | 3,647,300 |
| 07 Dec 2023 | 23.73 | 23.97 | 22.96 | 23.03 | 23.03 | 4,074,061 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.