Shenzhen - Delayed Quote CNY

Kunshan Kinglai Hygienic Materials Co.,Ltd. (300260.SZ)

34.64
-1.74
(-4.78%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202534.5135.5834.6634.6434.6441,008,495
Apr 22, 202534.5137.7234.1336.3836.3853,162,990
Apr 21, 202534.0035.1833.3334.9034.9033,032,400
Apr 18, 202536.6336.6833.9934.0934.0943,037,883
Apr 17, 202536.2937.6035.7136.0036.0043,383,544
Apr 16, 202537.5537.9435.7836.2836.2839,640,483
Apr 15, 202538.8539.4036.5536.8236.8256,212,089
Apr 14, 202539.7940.2437.8439.7739.7766,478,996
Apr 11, 202539.5342.9938.5038.8238.8283,223,071
Apr 10, 202536.7843.3336.6639.5139.5186,537,180
Apr 9, 202537.2439.2032.1837.7937.7976,838,736
Apr 8, 202535.9039.4435.1139.2539.2588,829,413
Apr 7, 202533.6437.8833.1035.3035.3086,471,427
Apr 3, 202536.0137.9834.3834.8534.8567,653,809
Apr 2, 202540.3040.9637.0037.4537.4577,964,307
Apr 1, 202536.0042.0035.0040.4140.4197,248,014
Mar 31, 202537.8140.8935.8036.6036.60101,649,805
Mar 28, 202538.9439.6836.6637.8537.85112,641,777
Mar 27, 202528.1033.0727.0833.0733.0754,825,082
Mar 26, 202526.7528.2226.4627.5627.5628,982,040
Mar 25, 202525.6827.2025.6026.8726.8724,112,168
Mar 24, 202525.3325.6724.7225.6625.669,734,001
Mar 21, 202526.2026.2525.2825.3325.3310,191,940
Mar 20, 202526.4126.8226.1026.3026.3011,994,040
Mar 19, 202526.5126.5426.0326.0826.088,273,540
Mar 18, 202526.4226.8726.3326.6026.609,631,729
Mar 17, 202526.6027.0026.2026.4126.4110,292,349
Mar 14, 202526.0226.6025.8426.5326.5311,216,220
Mar 13, 202527.0027.0025.8026.1326.1315,437,004
Mar 12, 202527.2627.8226.7727.0127.0115,154,685
Mar 11, 202526.8327.4926.6527.1927.1915,750,359
Mar 10, 202527.5028.4827.0027.3927.3933,555,895
Mar 7, 202525.0228.8624.8627.7327.7349,960,533
Mar 6, 202524.6525.2724.6324.7624.7610,294,187
Mar 5, 202524.6325.3024.1624.5824.587,850,700
Mar 4, 202523.9824.7823.8324.7224.729,266,719
Mar 3, 202523.9624.9323.6624.2024.209,567,203
Feb 28, 202525.1025.4223.8423.9723.9711,313,524
Feb 27, 202525.8525.9124.8825.4925.4910,975,573
Feb 26, 202526.3326.4925.6225.9525.9513,886,992
Feb 25, 202525.2026.3025.0325.8225.8213,653,520
Feb 24, 202525.5025.9825.2225.5625.5612,549,376
Feb 21, 202524.7825.4924.6725.4625.4613,337,460
Feb 20, 202525.1025.1024.7124.9624.967,997,329
Feb 19, 202524.3325.2624.1625.1825.1811,917,155
Feb 18, 202524.7025.4124.2624.3524.3511,281,480
Feb 17, 202524.1624.8824.1024.8624.8611,169,866
Feb 14, 202524.4224.5523.8924.0924.0910,626,568
Feb 13, 202525.4125.4824.5624.5624.5610,742,162
Feb 12, 202524.7725.4024.7125.4025.4010,331,505
Feb 11, 202525.1825.1824.6624.9524.957,174,341
Feb 10, 202525.1325.3524.8025.2425.249,643,300
Feb 7, 202525.1325.5024.7025.0925.0912,627,640
Feb 6, 202523.9425.2323.8025.1325.1311,252,936
Feb 5, 202524.1524.3023.9024.0624.066,382,160
Jan 27, 202524.6924.8823.5623.5623.568,303,458
Jan 24, 202524.3524.6824.2324.6124.617,004,436
Jan 23, 202524.6825.2624.3524.3524.358,808,075
Jan 22, 202524.8424.9524.0324.3924.399,231,887
Jan 21, 202525.1525.3324.7925.0325.037,227,434
Jan 20, 202525.7225.8425.0525.1525.158,721,880
Jan 17, 202524.9826.0424.7025.3425.3411,268,143
Jan 16, 202525.4225.5924.8625.1625.1610,871,605
Jan 15, 202525.5325.7224.8725.1325.1310,221,771
Jan 14, 202524.7825.7224.2625.6125.6114,966,758
Jan 13, 202523.5124.9623.1224.7524.7512,750,471
Jan 10, 202524.9026.0823.8323.8823.8817,878,008
Jan 9, 202525.7726.0024.8024.9924.9917,488,148
Jan 8, 202523.9226.5323.8025.8125.8129,094,526
Jan 7, 202523.3023.6722.7723.4823.489,328,451
Jan 6, 202523.8324.0022.6723.3523.3513,175,736
Jan 3, 202525.5025.6824.1224.2624.269,214,027
Jan 2, 202526.8327.0025.0025.2725.2714,684,624
Dec 31, 202429.0529.1927.0727.0927.0912,922,443
Dec 30, 202428.6129.6828.2829.0629.0613,730,767
Dec 27, 202429.1230.2928.7829.1929.1918,841,899
Dec 26, 202428.4030.0628.1329.1229.1220,945,109
Dec 25, 202428.5128.7327.8028.4728.4711,923,296
Dec 24, 202428.1029.1427.0128.8228.8219,928,072
Dec 23, 202429.3030.1928.0428.1628.1635,325,404
Dec 20, 202425.9528.0725.8528.0028.0023,956,025
Dec 19, 202425.8326.1325.6526.0026.005,942,760
Dec 18, 202425.6126.3825.3826.0926.097,341,200
Dec 17, 202425.4325.7525.3025.5025.504,737,242
Dec 16, 202425.8125.9225.3725.6025.605,946,245
Dec 13, 202426.4426.5525.6625.7325.7310,449,948
Dec 12, 202426.9026.9626.3626.7126.717,785,045
Dec 11, 202426.8227.3926.6526.8626.868,016,180
Dec 10, 202427.6627.9926.7526.9826.9813,282,998
Dec 9, 202426.9327.2326.4626.8326.838,255,244
Dec 6, 202427.2527.5526.3527.0727.0713,747,440
Dec 5, 202426.9727.7526.8327.3227.3211,852,628
Dec 4, 202428.6029.2727.4327.5027.5020,801,564
Dec 3, 202429.7131.4528.1028.3028.3029,051,032
Dec 2, 202427.7228.4027.6628.2928.2912,323,380
Nov 29, 202427.2328.6226.9927.9027.9016,299,380
Nov 28, 202427.7828.1327.4027.4127.4112,240,380
Nov 27, 202426.2727.9825.3927.8527.8515,427,312
Nov 26, 202427.0027.3926.4626.5326.539,403,217
Nov 25, 202427.3327.8026.1727.2927.2914,218,264
Nov 22, 202426.4929.0026.4926.5626.5623,280,964
Nov 21, 202427.0827.3626.4626.7826.7810,425,924
Nov 20, 202426.7127.5826.7127.2627.2612,764,738
Nov 19, 202426.5027.3426.1627.2227.2213,165,211
Nov 18, 202426.0427.4824.8526.1526.1517,231,972
Nov 15, 202426.6027.2825.7925.8725.8713,967,244
Nov 14, 202427.9927.9926.6626.8026.8017,767,148
Nov 13, 202428.5028.5127.5028.3028.3016,805,130
Nov 12, 202429.3229.9928.3028.7828.7828,093,742
Nov 11, 202428.7931.5528.2829.9729.9738,908,191
Nov 8, 202427.6228.8027.3627.8927.8928,569,528
Nov 7, 202426.7027.5826.6827.2627.2620,564,344
Nov 6, 202427.2728.7726.6727.2527.2531,701,918
Nov 5, 202426.0027.3325.8027.0627.0628,480,008
Nov 4, 202424.5826.6624.5026.1926.1920,002,094
Nov 1, 202426.2727.6625.1325.2025.2036,229,416
Oct 31, 202423.9926.9923.6626.3326.3330,064,196
Oct 30, 202424.7025.0523.9224.2524.2515,457,711
Oct 29, 202425.6826.1824.8024.8824.8816,938,552
Oct 28, 202425.1625.9524.8225.9025.9013,993,557
Oct 25, 202425.1325.7724.8225.4125.4114,182,182
Oct 24, 202425.0025.6024.8025.1625.1611,267,140
Oct 23, 202425.6726.0125.1825.2725.2715,490,588
Oct 22, 202425.8426.6525.5926.0626.0621,928,350
Oct 21, 202426.0027.5025.6026.3426.3433,115,539
Oct 18, 202423.3627.0123.3625.5425.5430,680,826
Oct 17, 202423.4723.8223.1223.1523.1516,193,915
Oct 16, 202423.3724.5023.1023.6923.6918,134,450
Oct 15, 202423.3324.9522.8123.3123.3124,488,394
Oct 14, 202422.6223.3522.0023.2823.2821,709,640
Oct 11, 202424.6324.6922.2222.6022.6021,428,266
Oct 10, 202427.5027.5024.6824.8824.8823,385,925
Oct 9, 202427.6529.8725.8926.4026.4033,381,125
Oct 8, 202429.1429.1426.2329.1429.1437,037,428
Sep 30, 202421.7024.3321.1524.2824.2830,454,232
Sep 27, 202419.1120.5719.1020.3720.3721,570,549
Sep 26, 202418.2918.9818.0818.9718.9716,458,080
Sep 25, 202418.2518.8918.1818.2218.2220,812,047
Sep 24, 202417.7118.4017.3318.3418.3423,996,484
Sep 23, 202417.3917.9517.1517.6317.6314,665,668
Sep 20, 202417.9318.1617.3717.5017.5014,331,259
Sep 19, 202417.9518.2517.5417.9217.9220,690,902
Sep 18, 202416.9918.8916.7118.1318.1326,780,863
Sep 13, 202416.5116.6516.1316.1316.134,374,382
Sep 12, 202417.0017.1816.5016.5116.514,221,400
Sep 11, 202416.8117.0316.7216.9116.913,366,760
Sep 10, 202416.8817.0616.4816.9216.925,336,100
Sep 9, 202416.9917.4316.7416.8316.835,691,100
Sep 6, 202417.5817.6717.0317.0417.045,768,900
Sep 5, 202417.5517.7717.2017.3617.368,856,340
Sep 4, 202417.2418.1817.0917.6517.6510,957,760
Sep 3, 202417.1617.6817.0917.3017.304,914,160
Sep 2, 202417.8018.4017.1117.1817.187,216,820
Aug 30, 202416.9318.2516.9217.8017.809,320,160
Aug 29, 202416.5317.1316.4916.9516.954,278,360
Aug 28, 202416.5716.8216.4016.6816.682,882,220
Aug 27, 202416.8916.9316.5916.6716.673,428,700
Aug 26, 202416.6516.9516.5816.8716.874,151,006
Aug 23, 202416.5716.7116.2516.5416.544,441,720
Aug 22, 202416.8217.0516.4816.5916.596,405,680
Aug 21, 202415.9017.1515.9016.8016.809,805,356
Aug 20, 202418.1118.2217.4717.6217.625,512,060
Aug 19, 202418.1118.5118.0618.1118.113,763,236
Aug 16, 202418.4318.6318.2718.2818.284,026,560
Aug 15, 202418.1518.5817.9418.3718.375,220,820
Aug 14, 202418.4818.5018.1518.1518.153,130,700
Aug 13, 202418.3718.5518.0718.4618.464,025,400
Aug 12, 202418.2919.0118.2018.3318.335,486,860
Aug 9, 202418.8018.9318.3618.3618.364,541,883
Aug 8, 202418.2918.8217.9818.4718.475,157,140
Aug 7, 202418.6018.7318.3818.4518.453,954,000
Aug 6, 202418.6018.8718.3618.6018.605,110,400
Aug 5, 202418.9919.4718.1918.1918.197,640,840
Aug 2, 202419.9220.1719.2119.2619.266,745,200
Aug 1, 202420.0020.3519.7220.0220.028,335,886
Jul 31, 202418.9720.0718.7420.0120.019,237,483
Jul 30, 202418.7119.2518.2419.0819.087,341,900
Jul 29, 202419.2019.2018.8118.8318.834,883,080
Jul 26, 202418.9519.2418.5919.1019.106,135,100
Jul 25, 202418.8119.2318.5618.7618.766,546,248
Jul 24, 202419.3319.9018.9019.0219.028,751,796
Jul 23, 202420.8820.8819.5719.5719.5713,908,840
Jul 22, 202421.1821.5920.7821.0021.0014,546,220
Jul 19, 202420.3321.2020.1620.8820.8817,693,433
Jul 18, 202419.5120.7719.4820.7720.7719,687,311
Jul 17, 202419.3520.0019.1619.4719.478,168,702
Jul 16, 2024 0.060298 Dividend
Jul 16, 202419.2519.4518.8519.3819.387,072,420
Jul 15, 202420.0020.4019.2519.2919.2311,017,280
Jul 12, 202419.8020.0319.5819.9619.906,382,420
Jul 11, 202420.0620.1819.6519.9519.897,197,780
Jul 10, 202419.9319.9819.5319.5619.506,793,840
Jul 9, 202419.0019.9318.8319.8819.828,700,220
Jul 8, 202419.6620.0918.9919.1319.076,647,600
Jul 5, 202419.6819.9319.3019.7219.664,267,620
Jul 4, 202420.1220.3819.6519.7419.686,367,848
Jul 3, 202419.8020.4819.2120.2520.199,848,132
Jul 2, 202420.4220.5119.6619.8319.778,102,347
Jul 1, 202420.8921.0619.9720.3820.328,810,452
Jun 28, 202420.8521.4620.6020.9420.877,200,095
Jun 27, 202421.6621.6620.8120.8520.787,670,920
Jun 26, 202421.2121.8420.8821.8021.738,550,480
Jun 25, 202421.5822.3321.0721.3121.247,507,040
Jun 24, 202422.2222.9821.7521.8021.738,659,460
Jun 21, 202423.2523.2522.4022.5022.4310,975,904
Jun 20, 202423.8624.2523.3423.3823.3111,659,286
Jun 19, 202424.1724.3923.4023.9223.8511,495,900
Jun 18, 202424.0824.4023.8124.1724.099,713,004
Jun 17, 202423.7024.3723.5024.0623.9812,051,524
Jun 14, 202424.1724.4023.2723.7123.6415,883,650
Jun 13, 202425.3325.8024.4524.5324.4521,618,283
Jun 12, 202425.2825.9424.1824.7724.6922,687,753
Jun 11, 202423.5824.7723.1724.4624.3825,625,978
Jun 7, 202421.3124.0221.0523.6323.5625,162,509
Jun 6, 202421.7522.3821.1021.2021.1312,498,056
Jun 5, 202422.1822.6921.3021.5121.4411,848,016
Jun 4, 202422.6522.6521.7522.1822.118,012,876
Jun 3, 202422.6223.3522.5022.7522.689,283,771
May 31, 202423.3623.7622.9522.9622.8910,545,078
May 30, 202423.0023.8022.7023.5923.5212,162,008
May 29, 202423.0023.9022.8723.2723.209,818,194
May 28, 202423.3224.1523.0623.1823.1115,746,569
May 27, 202421.9423.5721.1623.5023.4316,195,862
May 24, 202422.3922.4821.6021.6321.564,961,249
May 23, 202422.7822.8022.3422.3822.313,994,720
May 22, 202422.4923.0022.4522.8022.734,938,220
May 21, 202423.0723.0722.1422.4922.425,588,280
May 20, 202422.9923.0022.4222.7622.697,124,560
May 17, 202422.2023.0522.0122.9522.887,482,988
May 16, 202422.3022.6722.1622.2022.135,021,420
May 15, 202422.3822.8422.0222.2222.154,801,963
May 14, 202422.4522.9822.1122.3822.315,479,580
May 13, 202422.6923.2522.3022.4822.416,897,291
May 10, 202424.4224.4722.7522.9122.8411,766,416
May 9, 202423.6024.6823.4824.4724.397,280,891
May 8, 202424.7524.9323.8623.9323.866,356,691
May 7, 202425.2425.3724.7124.8724.797,075,000
May 6, 202425.0425.3724.7425.2225.147,781,247
Apr 30, 202425.2825.3824.3824.5524.477,576,198
Apr 29, 202423.8925.1523.6625.1425.0611,909,647
Apr 26, 202424.3424.9223.2923.9223.8515,659,626
Apr 25, 202424.1624.8524.1524.7824.705,496,648
Apr 24, 202423.5824.6023.5024.3624.286,059,760
Apr 23, 202423.0924.0523.0523.7723.707,173,641

Related Tickers

301200.SZ Shenzhen Han's CNC Technology Co., Ltd.
37.13
+1.31%
 
2570.HK Shanghai REFIRE Group Ltd
157.900
+7.41%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
25.83
+3.69%
 
2432.HK DOBOT
76.000
+17.83%
 
9880.HK Ubtech Robotics Corp Ltd
84.950
+17.17%
 
NNE NANO Nuclear Energy Inc.
20.87
+8.75%
 
2464.TW Mirle Automation Corporation
55.50
+4.72%