Shenzhen - Delayed Quote CNY

Kyland Technology Co., Ltd. (300353.SZ)

21.11
+0.68
+(3.33%)
As of 9:46:04 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202519.0821.4020.3021.1121.1129,272,600
Apr 24, 202520.1720.5819.8220.4320.4389,157,100
Apr 23, 202518.2221.3818.1920.8620.86136,140,563
Apr 22, 202519.0819.1817.8817.9217.9275,307,527
Apr 21, 202518.7319.6518.5819.4219.4262,072,700
Apr 18, 202518.7519.2518.4318.8118.8149,328,863
Apr 17, 202519.3319.7218.9018.9118.9169,889,517
Apr 16, 202519.9921.1119.5119.7619.7691,800,300
Apr 15, 202520.6720.8819.5120.1220.1286,203,988
Apr 14, 202521.7221.7220.5820.8020.8094,363,298
Apr 11, 202520.2021.8820.1121.4021.40105,966,836
Apr 10, 202520.6021.6320.2120.2820.28118,753,210
Apr 9, 202518.2520.6116.7019.9019.90131,651,253
Apr 8, 202519.6920.5217.5618.8118.81128,172,740
Apr 7, 202521.6022.1018.2319.2019.20151,117,055
Apr 3, 202523.8624.0022.7322.7722.77137,976,808
Apr 2, 202520.2924.1220.2923.2823.28176,212,596
Apr 1, 202522.3022.6420.0120.1020.10116,966,114
Mar 31, 202521.3021.7420.2021.6321.63108,630,581
Mar 28, 202521.3721.7420.6620.8320.8384,633,413
Mar 27, 202521.1222.3520.6621.6021.60112,695,507
Mar 26, 202518.7122.0018.7120.7220.72128,990,051
Mar 25, 202521.0321.1918.4318.7018.70121,946,874
Mar 24, 202520.1321.1820.0820.7020.70121,840,861
Mar 21, 202521.5421.6419.4019.7119.71128,156,844
Mar 20, 202522.6723.1221.3021.8021.80134,851,100
Mar 19, 202523.0024.3322.1422.6122.61191,134,286
Mar 18, 202520.9023.8619.5022.0522.05202,665,898
Mar 17, 202518.0719.9817.7319.9819.98118,194,693
Mar 14, 202517.4417.5416.3116.6516.6578,622,231
Mar 13, 202517.1518.3216.7217.1617.16111,518,279
Mar 12, 202515.3018.0415.2717.1817.18102,479,408
Mar 11, 202514.8215.1214.6815.1115.1138,287,900
Mar 10, 202515.4015.6014.8615.2115.2154,166,065
Mar 7, 202514.5115.7714.5115.0015.0082,096,554
Mar 6, 202514.2615.0814.2614.7114.7173,966,128
Mar 5, 202513.9914.1013.5013.9313.9349,340,801
Mar 4, 202512.8013.9912.7213.8813.8859,988,210
Mar 3, 202512.5013.4512.2212.8012.8031,223,293
Feb 28, 202512.9013.0412.2612.2912.2923,159,777
Feb 27, 202513.3213.4212.8513.1213.1221,353,694
Feb 26, 202513.4313.4313.1913.3113.3116,840,918
Feb 25, 202513.0013.7512.9113.3213.3224,661,150
Feb 24, 202513.3813.3812.9613.1513.1523,281,460
Feb 21, 202513.1713.5513.1613.4013.4025,112,600
Feb 20, 202513.3213.4613.0513.2213.2225,002,532
Feb 19, 202512.4013.3512.3813.2113.2137,089,408
Feb 18, 202512.8512.9812.3812.4012.4021,720,847
Feb 17, 202512.9813.1212.7712.9312.9319,782,066
Feb 14, 202512.7613.0612.6512.8812.8819,934,427
Feb 13, 202512.9912.9912.6012.7612.7623,026,028
Feb 12, 202512.7213.0312.7013.0013.0020,463,790
Feb 11, 202512.8513.1212.6512.8412.8426,023,799
Feb 10, 202512.8012.9512.6412.9112.9123,011,495
Feb 7, 202512.6313.0012.5212.8612.8635,407,550
Feb 6, 202512.0312.7411.9312.6412.6425,150,268
Feb 5, 202512.1612.4112.0412.1312.1321,855,400
Jan 27, 202511.8712.1011.5211.8611.8623,443,300
Jan 24, 202511.4111.7211.3411.7211.7218,071,100
Jan 23, 202511.5212.3211.3811.4011.4032,335,601
Jan 22, 202511.1211.1410.9110.9810.988,578,600
Jan 21, 202511.1511.2210.9211.1211.128,186,720
Jan 20, 202511.2811.3911.0311.0911.098,886,300
Jan 17, 202511.1811.2911.0111.1611.168,823,300
Jan 16, 202511.2911.3011.0211.1811.1811,423,400
Jan 15, 202511.2511.2910.9811.0611.0610,243,658
Jan 14, 202510.6811.3010.5911.2611.2615,657,359
Jan 13, 202510.4210.6410.1810.5610.568,254,100
Jan 10, 202510.8411.1010.5310.5410.5412,087,800
Jan 9, 202510.5011.0510.5010.8710.8713,646,400
Jan 8, 202510.6710.7810.2210.6410.6412,334,286
Jan 7, 202510.4410.6810.3710.6710.6710,166,600
Jan 6, 202510.5710.6210.2610.3810.3810,730,200
Jan 3, 202511.2911.3410.5410.5710.5717,506,566
Jan 2, 202511.4011.6511.0711.2411.2414,623,400
Dec 31, 202412.2012.3011.4811.4811.4815,079,800
Dec 30, 202411.9312.0911.6611.9611.969,527,700
Dec 27, 202412.2012.4312.0312.0312.0311,911,542
Dec 26, 202412.2212.4212.1012.2812.2810,115,800
Dec 25, 202412.4012.4811.8912.0712.0714,942,200
Dec 24, 202412.5012.6712.3012.4912.4912,212,900
Dec 23, 202413.0913.3012.4812.5612.5620,316,600
Dec 20, 202412.4713.0812.3112.7912.7920,114,277
Dec 19, 202412.2712.5312.1412.4612.4615,308,008
Dec 18, 202412.2412.4512.0912.2612.2612,254,634
Dec 17, 202412.5912.7612.1612.2112.2115,371,035
Dec 16, 202412.9013.0512.5612.6612.6618,630,800
Dec 13, 202413.4013.4312.9012.9312.9327,955,010
Dec 12, 202413.6013.6813.2813.5013.5021,788,986
Dec 11, 202413.6213.8613.5613.6613.6621,952,300
Dec 10, 202414.2014.5813.7813.8013.8038,765,395
Dec 9, 202413.9114.0613.5113.6613.6618,915,994
Dec 6, 202413.9014.1913.5513.9713.9725,039,200
Dec 5, 202413.6013.8613.5113.8113.8119,982,500
Dec 4, 202413.9414.4013.5713.7713.7730,298,000
Dec 3, 202414.1014.4313.6013.8213.8235,348,361
Dec 2, 202414.1914.3814.0214.2114.2133,203,057
Nov 29, 202413.5714.2613.4214.2014.2046,227,080
Nov 28, 202413.3914.4313.2913.8513.8550,284,430
Nov 27, 202412.9013.4212.5013.3913.3923,497,119
Nov 26, 202413.7413.8613.0113.0713.0726,216,890
Nov 25, 202412.8613.8112.4513.6813.6842,865,552
Nov 22, 202413.2813.8912.8812.9312.9335,233,386
Nov 21, 202413.4913.7213.1713.3513.3524,546,255
Nov 20, 202413.2313.9713.1013.7013.7035,268,495
Nov 19, 202412.2013.4912.1113.4513.4539,107,545
Nov 18, 202412.9213.0611.8512.0912.0928,109,220
Nov 15, 202413.0813.6612.7912.8712.8727,751,026
Nov 14, 202413.6813.7813.1413.1813.1825,525,526
Nov 13, 202413.5114.1513.4513.8113.8134,892,355
Nov 12, 202414.3514.3913.5013.6113.6151,897,735
Nov 11, 202414.2015.2514.0014.4514.4569,200,015
Nov 8, 202413.3614.5013.3313.5113.5169,379,650
Nov 7, 202413.0613.4512.8113.1713.1740,827,914
Nov 6, 202413.2413.7513.0813.2713.2755,200,758
Nov 5, 202413.0013.5912.8013.2413.2467,747,136
Nov 4, 202411.5013.0011.4212.9912.9953,437,548
Nov 1, 202412.4512.6311.3011.5111.5149,365,204
Oct 31, 202411.9812.9711.6712.6612.6657,342,518
Oct 30, 202411.7912.1211.6612.0012.0031,211,720
Oct 29, 202411.6212.0611.5811.8911.8938,927,415
Oct 28, 202411.5011.7211.4511.6211.6222,036,188
Oct 25, 202411.6011.9011.4211.5611.5644,168,763
Oct 24, 202411.9512.3211.8311.9711.9722,076,956
Oct 23, 202412.0012.5311.9712.0412.0436,775,206
Oct 22, 202412.2012.3211.7212.0012.0041,118,889
Oct 21, 202411.9412.7511.9412.4212.4257,981,517
Oct 18, 202411.3712.2011.2511.8411.8454,569,786
Oct 17, 202411.0312.1411.0311.4711.4748,768,649
Oct 16, 202410.7211.1210.7010.8310.8326,389,706
Oct 15, 202411.1811.5611.0011.0311.0332,660,557
Oct 14, 202410.8511.3510.7211.3411.3432,136,964
Oct 11, 202411.5111.7010.6910.8910.8943,249,276
Oct 10, 202411.9012.6211.8011.8011.8046,458,097
Oct 9, 202412.7313.1311.5911.6811.6869,802,051
Oct 8, 202413.4313.4412.2113.4413.4490,834,367
Sep 30, 202410.0011.369.8111.2011.2071,080,865
Sep 27, 20249.439.879.279.669.6648,649,963
Sep 26, 20249.349.389.109.359.3532,409,400
Sep 25, 20248.999.428.959.339.3345,401,947
Sep 24, 20249.009.258.689.159.1555,147,182
Sep 23, 20248.599.878.599.259.2567,679,711
Sep 20, 20248.028.417.938.238.2327,591,635
Sep 19, 20247.968.037.798.028.0213,786,282
Sep 18, 20247.868.017.767.937.938,936,500
Sep 13, 20247.897.957.747.877.879,385,595
Sep 12, 20247.908.037.867.867.8611,078,616
Sep 11, 20247.807.957.777.867.869,720,395
Sep 10, 20247.657.887.607.867.8615,220,216
Sep 9, 20247.467.757.407.587.588,499,100
Sep 6, 20247.717.767.517.547.547,781,200
Sep 5, 20247.617.747.617.707.706,537,900
Sep 4, 20247.777.827.607.647.6413,940,491
Sep 3, 20247.748.027.747.877.8710,244,100
Sep 2, 20247.998.057.727.777.7711,643,900
Aug 30, 20247.758.107.728.008.0018,840,501
Aug 29, 20247.797.847.437.757.7511,629,201
Aug 28, 20247.807.937.647.837.839,411,061
Aug 27, 20248.078.097.787.827.8215,118,400
Aug 26, 20248.008.227.908.168.1620,622,413
Aug 23, 20247.688.127.618.028.0220,293,070
Aug 22, 20247.768.217.757.787.7817,808,495
Aug 21, 20247.807.987.717.727.7216,875,300
Aug 20, 20247.668.297.517.987.9829,556,825
Aug 19, 20247.737.917.607.647.6414,761,900
Aug 16, 20248.008.177.857.877.8718,628,800
Aug 15, 20247.758.077.728.058.0520,967,446
Aug 14, 20248.108.107.797.837.8318,869,046
Aug 13, 20248.018.157.908.138.1321,542,346
Aug 12, 20247.948.667.688.228.2234,989,235
Aug 9, 20247.548.157.548.008.0037,634,680
Aug 8, 20247.657.707.407.507.5015,513,450
Aug 7, 20247.307.887.257.727.7226,088,785
Aug 6, 20247.247.377.167.267.267,279,871
Aug 5, 20247.437.557.127.137.1310,944,200
Aug 2, 20247.707.717.437.447.4411,533,527
Aug 1, 20247.677.847.647.747.7413,291,325
Jul 31, 20247.407.717.387.677.6712,214,502
Jul 30, 20247.407.527.327.447.447,780,846
Jul 29, 20247.467.497.357.417.417,121,046
Jul 26, 20247.297.457.277.417.418,328,500
Jul 25, 20247.337.457.217.307.3010,802,700
Jul 24, 20247.367.607.367.437.4313,056,000
Jul 23, 20247.687.697.387.397.3914,208,800
Jul 22, 20247.557.847.557.747.7422,285,583
Jul 19, 20247.407.777.347.527.5217,399,241
Jul 18, 20247.307.397.087.377.3716,047,282
Jul 17, 20247.447.707.347.357.3525,035,417
Jul 16, 20246.757.986.757.627.6238,830,363
Jul 15, 20246.746.826.626.696.695,306,400
Jul 12, 20246.926.946.766.796.797,812,054
Jul 11, 20246.907.006.806.956.958,810,558
Jul 10, 20246.746.926.716.746.748,310,000
Jul 9, 20246.586.796.476.776.7710,009,203
Jul 8, 20246.956.956.586.616.6110,592,023
Jul 5, 20246.937.026.827.007.007,113,100
Jul 4, 20247.207.306.936.976.978,496,604
Jul 3, 20247.267.267.137.137.135,959,499
Jul 2, 20247.357.387.217.267.267,919,400
Jul 1, 20247.437.487.177.357.357,984,626
Jun 28, 20247.287.437.217.317.318,815,673
Jun 27, 20247.537.557.287.307.309,300,600
Jun 26, 20247.257.567.087.557.5511,576,900
Jun 25, 20247.357.587.247.297.2911,236,900
Jun 24, 20247.607.607.297.307.3012,292,400
Jun 21, 20247.797.907.647.687.6810,894,300
Jun 20, 20248.188.237.797.807.8020,580,328
Jun 19, 20248.128.428.088.288.2827,509,141
Jun 18, 20247.558.107.517.967.9621,468,042
Jun 17, 20247.247.957.197.597.5919,165,042
Jun 14, 20247.257.297.127.247.248,555,900
Jun 13, 20247.407.447.257.287.287,340,800
Jun 12, 20247.287.527.257.387.388,633,583
Jun 11, 20247.227.356.937.337.338,886,999
Jun 7, 20247.577.627.217.277.2716,100,900
Jun 6, 20248.228.297.277.447.4430,344,204
Jun 5, 20248.338.648.238.368.3616,970,094
Jun 4, 20248.378.768.168.538.5326,122,036
Jun 3, 20248.178.478.118.378.3724,758,343
May 31, 20247.948.077.908.038.036,774,067
May 30, 20247.938.007.807.947.945,511,100
May 29, 20248.008.117.927.937.936,597,100
May 28, 20247.948.127.828.028.028,309,600
May 27, 20248.008.067.737.997.9911,530,719
May 24, 20248.078.398.068.068.0614,460,900
May 23, 20248.098.127.947.957.957,520,100
May 22, 20248.158.168.018.138.137,559,000
May 21, 20248.248.248.078.108.107,202,000
May 20, 20248.238.348.188.238.239,526,626
May 17, 20248.088.368.018.298.2913,664,399
May 16, 20248.068.168.028.058.056,298,959
May 15, 20248.158.158.008.018.016,599,604
May 14, 20248.058.208.028.118.116,708,970
May 13, 20248.308.308.028.058.0510,404,433
May 10, 20248.518.608.288.308.309,874,765
May 9, 20248.418.588.408.568.568,343,216
May 8, 20248.758.758.408.438.4312,422,000
May 7, 20248.568.798.488.738.7316,730,979
May 6, 20248.548.618.458.548.5411,589,824
Apr 30, 20248.648.688.368.448.4412,843,300
Apr 29, 20248.408.668.408.658.6514,407,372
Apr 26, 20248.158.448.038.398.3917,337,966
Apr 25, 20248.258.328.128.138.1314,809,200

Related Tickers

688002.SS Raytron Technology Co.,Ltd.
53.44
-1.22%
 
1415.HK COWELL
22.850
+3.39%
 
2382.HK Sunny Optical Technology (Group) Company Limited
65.400
+2.11%
 
HOLO MicroCloud Hologram Inc.
14.65
+26.51%
 
2409.TW AUO Corporation
12.30
+2.07%