Kunshan Kinglai Hygienic Materials Co.,Ltd. (300260.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 21.66 | 21.66 | 20.81 | 20.85 | 20.85 | 7,670,920 |
| 26 Jun 2024 | 21.21 | 21.84 | 20.88 | 21.80 | 21.80 | 8,550,480 |
| 25 Jun 2024 | 21.58 | 22.33 | 21.07 | 21.31 | 21.31 | 7,507,040 |
| 24 Jun 2024 | 22.22 | 22.98 | 21.75 | 21.80 | 21.80 | 8,659,460 |
| 21 Jun 2024 | 23.25 | 23.25 | 22.40 | 22.50 | 22.50 | 10,975,904 |
| 20 Jun 2024 | 23.86 | 24.25 | 23.34 | 23.38 | 23.38 | 11,659,286 |
| 19 Jun 2024 | 24.17 | 24.39 | 23.40 | 23.92 | 23.92 | 11,495,900 |
| 18 Jun 2024 | 24.08 | 24.40 | 23.81 | 24.17 | 24.17 | 9,713,004 |
| 17 Jun 2024 | 23.70 | 24.37 | 23.50 | 24.06 | 24.06 | 12,051,524 |
| 14 Jun 2024 | 24.17 | 24.40 | 23.27 | 23.71 | 23.71 | 15,883,650 |
| 13 Jun 2024 | 25.33 | 25.80 | 24.45 | 24.53 | 24.53 | 21,618,283 |
| 12 Jun 2024 | 25.28 | 25.94 | 24.18 | 24.77 | 24.77 | 22,687,753 |
| 11 Jun 2024 | 23.58 | 24.77 | 23.17 | 24.46 | 24.46 | 25,625,978 |
| 07 Jun 2024 | 21.31 | 24.02 | 21.05 | 23.63 | 23.63 | 25,162,509 |
| 06 Jun 2024 | 21.75 | 22.38 | 21.10 | 21.20 | 21.20 | 12,498,056 |
| 05 Jun 2024 | 22.18 | 22.69 | 21.30 | 21.51 | 21.51 | 11,848,016 |
| 04 Jun 2024 | 22.65 | 22.65 | 21.75 | 22.18 | 22.18 | 8,012,876 |
| 03 Jun 2024 | 22.62 | 23.35 | 22.50 | 22.75 | 22.75 | 9,283,771 |
| 31 May 2024 | 23.36 | 23.76 | 22.95 | 22.96 | 22.96 | 10,545,078 |
| 30 May 2024 | 23.00 | 23.80 | 22.70 | 23.59 | 23.59 | 12,162,008 |
| 29 May 2024 | 23.00 | 23.90 | 22.87 | 23.27 | 23.27 | 9,818,194 |
| 28 May 2024 | 23.32 | 24.15 | 23.06 | 23.18 | 23.18 | 15,746,569 |
| 27 May 2024 | 21.94 | 23.57 | 21.16 | 23.50 | 23.50 | 16,195,862 |
| 24 May 2024 | 22.39 | 22.48 | 21.60 | 21.63 | 21.63 | 4,961,249 |
| 23 May 2024 | 22.78 | 22.80 | 22.34 | 22.38 | 22.38 | 3,994,720 |
| 22 May 2024 | 22.49 | 23.00 | 22.45 | 22.80 | 22.80 | 4,938,220 |
| 21 May 2024 | 23.07 | 23.07 | 22.14 | 22.49 | 22.49 | 5,588,280 |
| 20 May 2024 | 22.99 | 23.00 | 22.42 | 22.76 | 22.76 | 7,124,560 |
| 17 May 2024 | 22.20 | 23.05 | 22.01 | 22.95 | 22.95 | 7,482,988 |
| 16 May 2024 | 22.30 | 22.67 | 22.16 | 22.20 | 22.20 | 5,021,420 |
| 15 May 2024 | 22.38 | 22.84 | 22.02 | 22.22 | 22.22 | 4,801,963 |
| 14 May 2024 | 22.45 | 22.98 | 22.11 | 22.38 | 22.38 | 5,479,580 |
| 13 May 2024 | 22.69 | 23.25 | 22.30 | 22.48 | 22.48 | 6,897,291 |
| 10 May 2024 | 24.42 | 24.47 | 22.75 | 22.91 | 22.91 | 11,766,416 |
| 09 May 2024 | 23.60 | 24.68 | 23.48 | 24.47 | 24.47 | 7,280,891 |
| 08 May 2024 | 24.75 | 24.93 | 23.86 | 23.93 | 23.93 | 6,356,691 |
| 07 May 2024 | 25.24 | 25.37 | 24.71 | 24.87 | 24.87 | 7,075,000 |
| 06 May 2024 | 25.04 | 25.37 | 24.74 | 25.22 | 25.22 | 7,781,247 |
| 30 Apr 2024 | 25.28 | 25.38 | 24.38 | 24.55 | 24.55 | 7,576,198 |
| 29 Apr 2024 | 23.89 | 25.15 | 23.66 | 25.14 | 25.14 | 11,909,647 |
| 26 Apr 2024 | 24.34 | 24.92 | 23.29 | 23.92 | 23.92 | 15,659,626 |
| 25 Apr 2024 | 24.16 | 24.85 | 24.15 | 24.78 | 24.78 | 5,496,648 |
| 24 Apr 2024 | 23.58 | 24.60 | 23.50 | 24.36 | 24.36 | 6,059,760 |
| 23 Apr 2024 | 23.09 | 24.05 | 23.05 | 23.77 | 23.77 | 7,173,641 |
| 22 Apr 2024 | 22.43 | 23.45 | 22.16 | 23.09 | 23.09 | 6,802,353 |
| 19 Apr 2024 | 23.34 | 23.70 | 22.37 | 22.91 | 22.91 | 10,742,645 |
| 18 Apr 2024 | 24.19 | 24.39 | 23.32 | 23.63 | 23.63 | 7,671,697 |
| 17 Apr 2024 | 23.90 | 24.73 | 23.82 | 24.29 | 24.29 | 7,556,138 |
| 16 Apr 2024 | 24.83 | 25.22 | 23.10 | 23.44 | 23.44 | 10,348,602 |
| 15 Apr 2024 | 24.80 | 26.00 | 24.50 | 25.33 | 25.33 | 9,856,400 |
| 12 Apr 2024 | 24.78 | 25.10 | 24.15 | 24.20 | 24.20 | 4,981,502 |
| 11 Apr 2024 | 24.58 | 25.58 | 24.43 | 24.83 | 24.83 | 4,584,279 |
| 10 Apr 2024 | 25.80 | 25.85 | 24.63 | 24.73 | 24.73 | 4,786,367 |
| 09 Apr 2024 | 25.07 | 25.78 | 24.58 | 25.73 | 25.73 | 5,356,399 |
| 08 Apr 2024 | 25.82 | 26.29 | 24.87 | 24.95 | 24.95 | 7,711,812 |
| 03 Apr 2024 | 26.75 | 27.36 | 25.90 | 26.05 | 26.05 | 8,590,086 |
| 02 Apr 2024 | 27.24 | 27.40 | 26.12 | 26.75 | 26.75 | 9,714,792 |
| 01 Apr 2024 | 27.70 | 28.15 | 27.00 | 27.20 | 27.20 | 8,733,868 |
| 29 Mar 2024 | 27.57 | 28.55 | 27.51 | 27.66 | 27.66 | 4,365,725 |
| 28 Mar 2024 | 26.79 | 28.10 | 26.73 | 27.99 | 27.99 | 8,943,256 |
| 27 Mar 2024 | 28.55 | 28.89 | 26.86 | 26.88 | 26.88 | 13,468,900 |
| 26 Mar 2024 | 29.90 | 31.12 | 28.82 | 29.25 | 29.25 | 16,189,215 |
| 25 Mar 2024 | 28.73 | 31.30 | 28.73 | 30.27 | 30.27 | 24,443,866 |
| 22 Mar 2024 | 27.49 | 29.53 | 27.32 | 28.42 | 28.42 | 21,048,105 |
| 21 Mar 2024 | 27.50 | 28.50 | 27.27 | 27.52 | 27.52 | 11,865,739 |
| 20 Mar 2024 | 27.00 | 28.07 | 26.75 | 27.80 | 27.80 | 14,947,444 |
| 19 Mar 2024 | 26.77 | 27.30 | 26.50 | 26.97 | 26.97 | 9,342,527 |
| 18 Mar 2024 | 26.38 | 26.95 | 26.29 | 26.95 | 26.95 | 6,524,380 |
| 15 Mar 2024 | 25.71 | 26.67 | 25.71 | 26.67 | 26.67 | 6,369,813 |
| 14 Mar 2024 | 26.34 | 26.70 | 25.76 | 26.09 | 26.09 | 7,037,586 |
| 13 Mar 2024 | 27.23 | 27.28 | 26.52 | 26.61 | 26.61 | 8,085,217 |
| 12 Mar 2024 | 26.92 | 27.43 | 26.67 | 26.75 | 26.75 | 9,720,060 |
| 11 Mar 2024 | 27.48 | 27.53 | 26.56 | 27.10 | 27.10 | 13,701,460 |
| 08 Mar 2024 | 26.89 | 27.90 | 26.61 | 27.83 | 27.83 | 13,478,948 |
| 07 Mar 2024 | 26.73 | 28.94 | 26.73 | 27.41 | 27.41 | 21,956,182 |
| 06 Mar 2024 | 26.22 | 27.17 | 25.55 | 26.76 | 26.76 | 14,980,789 |
| 05 Mar 2024 | 27.35 | 27.84 | 26.70 | 26.75 | 26.75 | 16,427,827 |
| 04 Mar 2024 | 27.55 | 28.20 | 26.80 | 28.00 | 28.00 | 23,448,311 |
| 01 Mar 2024 | 29.70 | 30.50 | 27.81 | 28.57 | 28.57 | 40,128,475 |
| 29 Feb 2024 | 24.00 | 27.97 | 24.00 | 27.97 | 27.97 | 18,330,554 |
| 28 Feb 2024 | 25.83 | 25.96 | 23.28 | 23.31 | 23.31 | 13,762,535 |
| 27 Feb 2024 | 24.06 | 25.48 | 24.01 | 25.41 | 25.41 | 11,565,437 |
| 26 Feb 2024 | 23.34 | 24.91 | 23.03 | 24.32 | 24.32 | 13,183,654 |
| 23 Feb 2024 | 23.28 | 23.89 | 22.48 | 23.60 | 23.60 | 12,375,387 |
| 22 Feb 2024 | 21.50 | 22.79 | 21.50 | 22.76 | 22.76 | 9,311,207 |
| 21 Feb 2024 | 21.07 | 22.25 | 20.92 | 21.60 | 21.60 | 7,450,709 |
| 20 Feb 2024 | 21.17 | 21.47 | 20.51 | 21.36 | 21.36 | 7,361,809 |
| 19 Feb 2024 | 20.81 | 21.81 | 20.35 | 21.12 | 21.12 | 13,864,419 |
| 08 Feb 2024 | 19.23 | 20.95 | 19.10 | 20.59 | 20.59 | 12,671,971 |
| 07 Feb 2024 | 18.82 | 20.16 | 18.56 | 19.23 | 19.23 | 12,359,964 |
| 06 Feb 2024 | 16.55 | 19.05 | 16.55 | 18.68 | 18.68 | 12,625,235 |
| 05 Feb 2024 | 19.06 | 19.19 | 16.70 | 17.33 | 17.33 | 11,698,096 |
| 02 Feb 2024 | 20.47 | 20.69 | 18.52 | 19.12 | 19.12 | 10,884,829 |
| 01 Feb 2024 | 20.80 | 21.07 | 20.11 | 20.38 | 20.38 | 5,921,211 |
| 31 Jan 2024 | 21.00 | 21.77 | 20.64 | 20.64 | 20.64 | 5,366,521 |
| 30 Jan 2024 | 22.12 | 22.36 | 21.47 | 21.48 | 21.48 | 5,879,558 |
| 29 Jan 2024 | 22.41 | 22.74 | 22.00 | 22.01 | 22.01 | 6,975,864 |
| 26 Jan 2024 | 23.24 | 23.25 | 22.10 | 22.21 | 22.21 | 7,853,653 |
| 25 Jan 2024 | 23.24 | 23.62 | 22.86 | 23.38 | 23.38 | 7,670,341 |
| 24 Jan 2024 | 23.55 | 23.79 | 22.28 | 23.23 | 23.23 | 6,397,942 |
| *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.