Fujian Kuncai Material Technology Co., Ltd. (603826.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 41.62 | 45.15 | 41.35 | 45.00 | 45.00 | 4,748,624 |
| 14 Jun 2024 | 43.15 | 43.15 | 41.25 | 41.60 | 41.60 | 2,384,277 |
| 13 Jun 2024 | 44.00 | 44.54 | 42.86 | 43.25 | 43.25 | 3,108,307 |
| 12 Jun 2024 | 42.00 | 44.59 | 41.01 | 43.83 | 43.83 | 5,160,080 |
| 11 Jun 2024 | 37.26 | 41.25 | 37.13 | 41.25 | 41.25 | 2,620,877 |
| 07 Jun 2024 | 37.77 | 38.28 | 36.92 | 37.50 | 37.50 | 1,500,800 |
| 06 Jun 2024 | 38.25 | 38.76 | 37.57 | 37.85 | 37.85 | 933,102 |
| 05 Jun 2024 | 39.10 | 39.20 | 38.17 | 38.17 | 38.17 | 857,936 |
| 04 Jun 2024 | 39.09 | 39.19 | 38.12 | 38.71 | 38.71 | 1,150,600 |
| 03 Jun 2024 | 39.97 | 40.59 | 38.91 | 39.09 | 39.09 | 1,150,849 |
| 31 May 2024 | 39.60 | 40.85 | 39.51 | 39.96 | 39.96 | 1,274,600 |
| 30 May 2024 | 39.41 | 40.09 | 39.34 | 39.45 | 39.45 | 717,600 |
| 29 May 2024 | 39.68 | 40.46 | 39.65 | 39.86 | 39.86 | 813,200 |
| 28 May 2024 | 40.92 | 40.99 | 39.53 | 39.62 | 39.62 | 1,361,102 |
| 27 May 2024 | 40.86 | 41.44 | 40.31 | 40.92 | 40.92 | 1,056,904 |
| 24 May 2024 | 41.37 | 41.80 | 41.20 | 41.23 | 41.23 | 498,902 |
| 23 May 2024 | 42.09 | 42.09 | 40.81 | 41.28 | 41.28 | 879,769 |
| 22 May 2024 | 43.31 | 43.31 | 41.98 | 42.21 | 42.21 | 798,200 |
| 21 May 2024 | 44.00 | 44.39 | 43.14 | 43.26 | 43.26 | 846,631 |
| 20 May 2024 | 44.56 | 45.20 | 44.06 | 44.15 | 44.15 | 770,601 |
| 17 May 2024 | 43.78 | 44.65 | 43.52 | 44.39 | 44.39 | 699,902 |
| 16 May 2024 | 44.08 | 44.89 | 43.66 | 43.90 | 43.90 | 791,636 |
| 15 May 2024 | 44.44 | 44.68 | 44.02 | 44.08 | 44.08 | 471,167 |
| 14 May 2024 | 44.93 | 45.50 | 44.33 | 44.39 | 44.39 | 1,005,283 |
| 13 May 2024 | 45.40 | 45.74 | 44.90 | 44.96 | 44.96 | 968,951 |
| 10 May 2024 | 46.33 | 46.45 | 45.60 | 45.80 | 45.80 | 739,300 |
| 09 May 2024 | 45.51 | 46.58 | 45.23 | 46.34 | 46.34 | 872,656 |
| 08 May 2024 | 45.66 | 45.80 | 45.16 | 45.36 | 45.36 | 803,900 |
| 07 May 2024 | 44.72 | 45.90 | 44.35 | 45.79 | 45.79 | 1,527,601 |
| 06 May 2024 | 44.33 | 45.15 | 43.76 | 44.70 | 44.70 | 1,230,000 |
| 30 Apr 2024 | 44.36 | 44.36 | 43.50 | 43.76 | 43.76 | 915,100 |
| 29 Apr 2024 | 42.80 | 44.23 | 42.50 | 44.10 | 44.10 | 1,569,777 |
| 26 Apr 2024 | 43.09 | 43.09 | 41.43 | 42.33 | 42.33 | 1,440,190 |
| 25 Apr 2024 | 42.18 | 43.48 | 41.69 | 42.39 | 42.39 | 1,188,720 |
| 24 Apr 2024 | 43.12 | 43.36 | 41.98 | 42.60 | 42.60 | 1,036,150 |
| 23 Apr 2024 | 43.69 | 44.15 | 42.81 | 43.23 | 43.23 | 1,209,900 |
| 22 Apr 2024 | 43.42 | 44.47 | 42.53 | 43.75 | 43.75 | 1,344,597 |
| 19 Apr 2024 | 42.28 | 43.58 | 41.51 | 42.98 | 42.98 | 1,273,300 |
| 18 Apr 2024 | 41.58 | 42.88 | 41.21 | 42.36 | 42.36 | 1,662,103 |
| 17 Apr 2024 | 40.07 | 41.72 | 39.81 | 41.17 | 41.17 | 1,451,050 |
| 16 Apr 2024 | 40.63 | 42.27 | 40.23 | 40.47 | 40.47 | 1,816,730 |
| 15 Apr 2024 | 41.03 | 41.54 | 40.31 | 41.12 | 41.12 | 1,078,630 |
| 12 Apr 2024 | 41.69 | 41.97 | 41.00 | 41.14 | 41.14 | 931,782 |
| 11 Apr 2024 | 42.28 | 42.46 | 41.60 | 41.71 | 41.71 | 895,299 |
| 10 Apr 2024 | 42.80 | 42.80 | 42.00 | 42.30 | 42.30 | 846,973 |
| 09 Apr 2024 | 42.76 | 43.07 | 42.32 | 42.89 | 42.89 | 973,900 |
| 08 Apr 2024 | 43.69 | 43.69 | 42.54 | 42.74 | 42.74 | 1,241,003 |
| 03 Apr 2024 | 44.10 | 44.31 | 43.01 | 43.33 | 43.33 | 1,007,400 |
| 02 Apr 2024 | 44.52 | 44.94 | 43.81 | 43.88 | 43.88 | 840,000 |
| 01 Apr 2024 | 44.00 | 44.83 | 43.90 | 44.43 | 44.43 | 791,300 |
| 29 Mar 2024 | 43.69 | 44.29 | 42.75 | 43.81 | 43.81 | 572,700 |
| 28 Mar 2024 | 43.44 | 44.73 | 43.03 | 43.34 | 43.34 | 1,008,652 |
| 27 Mar 2024 | 44.65 | 45.00 | 43.86 | 43.86 | 43.86 | 465,869 |
| 26 Mar 2024 | 44.62 | 45.37 | 44.40 | 44.65 | 44.65 | 619,370 |
| 25 Mar 2024 | 46.00 | 46.00 | 44.53 | 44.68 | 44.68 | 744,873 |
| 22 Mar 2024 | 46.51 | 46.89 | 46.01 | 46.02 | 46.02 | 709,200 |
| 21 Mar 2024 | 47.47 | 47.57 | 46.58 | 46.68 | 46.68 | 833,611 |
| 20 Mar 2024 | 47.43 | 47.63 | 47.12 | 47.38 | 47.38 | 653,055 |
| 19 Mar 2024 | 47.88 | 48.15 | 47.40 | 47.42 | 47.42 | 611,200 |
| 18 Mar 2024 | 48.00 | 48.55 | 47.30 | 47.88 | 47.88 | 856,300 |
| 15 Mar 2024 | 47.34 | 48.18 | 47.12 | 48.18 | 48.18 | 1,254,316 |
| 14 Mar 2024 | 47.62 | 48.19 | 47.18 | 47.45 | 47.45 | 629,800 |
| 13 Mar 2024 | 47.94 | 48.20 | 47.36 | 47.76 | 47.76 | 790,200 |
| 12 Mar 2024 | 48.56 | 48.56 | 47.58 | 47.91 | 47.91 | 853,870 |
| 11 Mar 2024 | 46.97 | 48.41 | 46.64 | 48.32 | 48.32 | 1,582,400 |
| 08 Mar 2024 | 47.07 | 47.37 | 46.30 | 47.04 | 47.04 | 861,000 |
| 07 Mar 2024 | 47.50 | 48.15 | 46.85 | 46.93 | 46.93 | 1,492,300 |
| 06 Mar 2024 | 49.39 | 49.39 | 46.70 | 48.00 | 48.00 | 2,344,201 |
| 05 Mar 2024 | 46.35 | 49.69 | 46.18 | 49.63 | 49.63 | 2,536,659 |
| 04 Mar 2024 | 47.62 | 48.39 | 46.15 | 46.34 | 46.34 | 1,792,754 |
| 01 Mar 2024 | 48.46 | 48.73 | 47.68 | 47.92 | 47.92 | 945,033 |
| 29 Feb 2024 | 47.11 | 48.47 | 46.80 | 48.46 | 48.46 | 1,446,997 |
| 28 Feb 2024 | 47.85 | 49.00 | 47.13 | 47.15 | 47.15 | 1,530,255 |
| 27 Feb 2024 | 47.52 | 48.46 | 47.10 | 47.84 | 47.84 | 1,304,531 |
| 26 Feb 2024 | 46.80 | 48.25 | 46.18 | 47.52 | 47.52 | 1,308,200 |
| 23 Feb 2024 | 47.99 | 47.99 | 46.70 | 46.88 | 46.88 | 1,315,161 |
| 22 Feb 2024 | 48.07 | 48.63 | 47.32 | 47.77 | 47.77 | 1,607,919 |
| 21 Feb 2024 | 48.02 | 49.65 | 47.82 | 48.08 | 48.08 | 1,515,360 |
| 20 Feb 2024 | 49.67 | 49.67 | 47.86 | 48.39 | 48.39 | 1,181,718 |
| 19 Feb 2024 | 51.96 | 52.49 | 48.91 | 49.14 | 49.14 | 2,459,547 |
| 08 Feb 2024 | 51.90 | 55.78 | 49.00 | 52.18 | 52.18 | 3,849,033 |
| 07 Feb 2024 | 46.60 | 51.15 | 46.60 | 51.15 | 51.15 | 3,351,077 |
| 06 Feb 2024 | 44.58 | 46.98 | 43.18 | 46.50 | 46.50 | 1,740,858 |
| 05 Feb 2024 | 42.00 | 45.00 | 41.34 | 44.09 | 44.09 | 2,268,448 |
| 02 Feb 2024 | 45.09 | 46.31 | 43.31 | 44.15 | 44.15 | 1,297,800 |
| 01 Feb 2024 | 45.45 | 46.50 | 45.23 | 45.31 | 45.31 | 1,007,511 |
| 31 Jan 2024 | 46.87 | 47.49 | 45.05 | 47.00 | 47.00 | 1,135,173 |
| 30 Jan 2024 | 46.96 | 48.70 | 46.80 | 46.87 | 46.87 | 754,400 |
| 29 Jan 2024 | 48.26 | 48.92 | 47.68 | 47.83 | 47.83 | 587,700 |
| 26 Jan 2024 | 49.57 | 49.57 | 47.86 | 48.16 | 48.16 | 793,430 |
| 25 Jan 2024 | 48.05 | 49.19 | 47.60 | 49.10 | 49.10 | 1,024,598 |
| 24 Jan 2024 | 49.44 | 49.44 | 47.20 | 48.16 | 48.16 | 1,120,400 |
| 23 Jan 2024 | 48.44 | 49.49 | 47.70 | 49.19 | 49.19 | 933,895 |
| 22 Jan 2024 | 49.80 | 50.37 | 48.48 | 48.51 | 48.51 | 1,251,900 |
| 19 Jan 2024 | 51.63 | 51.63 | 49.48 | 50.00 | 50.00 | 1,530,523 |
| 18 Jan 2024 | 50.87 | 52.67 | 49.43 | 52.67 | 52.67 | 2,047,842 |
| 17 Jan 2024 | 51.65 | 53.10 | 51.01 | 51.01 | 51.01 | 1,383,200 |
| 16 Jan 2024 | 51.70 | 51.99 | 50.84 | 51.65 | 51.65 | 983,072 |
| 15 Jan 2024 | 53.00 | 53.08 | 51.50 | 51.78 | 51.78 | 1,318,720 |
| 12 Jan 2024 | 54.23 | 54.23 | 52.60 | 52.71 | 52.71 | 709,060 |
| *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.