Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Kunlun Tech Co., Ltd. (300418.SZ)

Compare

39.92

+0.46

+(1.17%)

At close: March 7 at 3:04:58 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	40.10	42.00	39.48	39.92	39.92	91,561,759
Mar 6, 2025	38.21	40.12	38.20	39.46	39.46	63,464,042
Mar 5, 2025	37.40	37.81	37.04	37.53	37.53	26,768,558
Mar 4, 2025	36.80	37.58	36.70	37.50	37.50	24,546,685
Mar 3, 2025	37.25	38.16	36.82	37.20	37.20	35,100,876
Feb 28, 2025	39.65	39.82	36.87	37.01	37.01	57,586,893
Feb 27, 2025	40.53	41.10	39.30	39.91	39.91	49,326,303
Feb 26, 2025	41.45	42.16	40.41	40.82	40.82	55,935,046
Feb 25, 2025	40.99	41.78	40.82	41.07	41.07	51,614,116
Feb 24, 2025	42.20	43.17	41.92	42.25	42.25	57,190,899
Feb 21, 2025	41.82	42.80	40.96	42.38	42.38	69,624,035
Feb 20, 2025	42.55	42.58	41.06	41.44	41.44	64,804,366
Feb 19, 2025	41.88	43.19	41.65	42.70	42.70	69,592,426
Feb 18, 2025	43.11	44.54	42.31	42.47	42.47	105,212,763
Feb 17, 2025	43.46	44.19	42.55	43.24	43.24	97,551,837
Feb 14, 2025	40.96	44.56	39.50	43.21	43.21	137,355,595
Feb 13, 2025	42.17	42.40	40.90	41.15	41.15	66,190,140
Feb 12, 2025	41.65	42.50	41.44	42.11	42.11	61,199,628
Feb 11, 2025	42.79	42.79	41.39	41.40	41.40	84,128,018
Feb 10, 2025	43.65	43.98	42.60	43.28	43.28	88,376,863
Feb 7, 2025	42.11	44.65	41.72	42.93	42.93	123,940,967
Feb 6, 2025	42.30	44.04	41.01	42.80	42.80	118,951,458
Feb 5, 2025	39.00	43.51	38.80	43.51	43.51	137,898,197
Jan 27, 2025	38.49	38.85	36.61	36.89	36.89	74,629,332
Jan 24, 2025	33.90	36.80	33.52	36.40	36.40	72,617,202
Jan 23, 2025	35.72	36.79	35.14	35.14	35.14	44,141,922
Jan 22, 2025	36.30	36.31	35.25	35.28	35.28	32,509,943
Jan 21, 2025	36.50	36.90	35.75	36.35	36.35	29,209,614
Jan 20, 2025	36.84	37.07	36.22	36.30	36.30	31,062,600
Jan 17, 2025	36.60	37.08	36.27	36.46	36.46	24,068,387
Jan 16, 2025	37.06	37.26	36.50	36.82	36.82	31,629,000
Jan 15, 2025	37.10	37.59	36.62	36.75	36.75	39,468,310
Jan 14, 2025	35.42	37.22	35.10	37.10	37.10	43,049,687
Jan 13, 2025	34.21	35.31	34.00	35.09	35.09	24,446,796
Jan 10, 2025	36.00	36.73	34.95	34.95	34.95	27,962,600
Jan 9, 2025	36.00	36.85	35.92	36.23	36.23	27,883,176
Jan 8, 2025	36.29	36.77	35.03	36.21	36.21	33,316,726
Jan 7, 2025	35.66	36.58	35.50	36.56	36.56	34,298,902
Jan 6, 2025	35.47	36.35	35.30	35.54	35.54	29,515,370
Jan 3, 2025	37.05	37.37	35.40	35.47	35.47	37,775,700
Jan 2, 2025	38.47	38.57	36.48	37.17	37.17	41,160,091
Dec 31, 2024	40.66	40.66	38.48	38.48	38.48	34,637,800
Dec 30, 2024	40.23	40.95	39.51	40.41	40.41	28,365,913
Dec 27, 2024	41.04	41.54	40.12	40.22	40.22	36,720,313
Dec 26, 2024	40.60	41.58	40.40	41.03	41.03	30,009,890
Dec 25, 2024	41.04	41.43	40.22	40.32	40.32	28,547,806
Dec 24, 2024	41.46	41.89	40.42	41.21	41.21	37,227,764
Dec 23, 2024	43.87	43.87	41.38	41.48	41.48	43,958,691
Dec 20, 2024	43.40	44.67	43.22	43.92	43.92	40,572,012
Dec 19, 2024	42.26	43.98	42.04	43.61	43.61	35,207,511
Dec 18, 2024	42.70	43.96	42.16	43.01	43.01	36,725,774
Dec 17, 2024	43.50	43.88	42.50	42.70	42.70	42,845,537
Dec 16, 2024	45.52	45.79	43.28	43.78	43.78	56,569,069
Dec 13, 2024	46.51	47.49	45.42	45.43	45.43	64,922,200
Dec 12, 2024	46.88	47.89	45.87	47.05	47.05	60,503,792
Dec 11, 2024	47.70	48.15	46.55	47.25	47.25	67,606,948
Dec 10, 2024	51.99	52.55	48.16	48.22	48.22	117,620,664
Dec 9, 2024	49.35	50.00	48.02	49.94	49.94	92,985,765
Dec 6, 2024	48.70	50.55	47.22	48.92	48.92	124,868,300
Dec 5, 2024	45.97	48.19	45.93	47.70	47.70	99,921,294
Dec 4, 2024	46.45	47.20	44.35	44.68	44.68	59,800,072
Dec 3, 2024	46.98	47.87	45.88	46.40	46.40	63,032,182
Dec 2, 2024	45.63	48.65	45.60	47.29	47.29	97,021,580
Nov 29, 2024	44.10	47.50	43.12	46.11	46.11	102,642,708
Nov 28, 2024	44.45	46.45	43.33	44.05	44.05	80,651,023
Nov 27, 2024	42.30	45.00	40.96	44.89	44.89	75,193,307
Nov 26, 2024	43.40	45.66	42.80	43.11	43.11	71,212,737
Nov 25, 2024	43.60	44.41	42.00	44.41	44.41	84,046,928
Nov 22, 2024	43.12	46.19	42.61	42.76	42.76	104,902,819
Nov 21, 2024	43.01	45.58	42.57	43.87	43.87	93,699,574
Nov 20, 2024	41.00	45.08	40.76	43.33	43.33	103,029,798
Nov 19, 2024	40.03	41.16	39.03	40.97	40.97	79,684,943
Nov 18, 2024	48.00	48.00	39.80	40.80	40.80	136,972,261
Nov 15, 2024	47.01	50.66	46.25	46.46	46.46	135,941,191
Nov 14, 2024	49.33	51.98	45.62	45.65	45.65	112,346,270
Nov 13, 2024	46.48	50.31	46.48	49.80	49.80	137,713,766
Nov 12, 2024	48.20	48.87	45.87	46.66	46.66	108,541,986
Nov 11, 2024	42.47	50.33	42.42	48.37	48.37	173,337,908
Nov 8, 2024	43.00	44.60	42.15	42.47	42.47	84,802,143
Nov 7, 2024	40.90	42.80	40.01	42.45	42.45	69,356,896
Nov 6, 2024	40.79	44.15	40.50	41.92	41.92	106,759,886
Nov 5, 2024	38.50	41.75	38.03	41.08	41.08	85,040,328
Nov 4, 2024	37.60	39.15	37.49	38.67	38.67	39,947,728
Nov 1, 2024	40.68	41.97	38.17	38.19	38.19	78,712,368
Oct 31, 2024	41.00	42.45	39.83	40.75	40.75	79,482,847
Oct 30, 2024	41.22	42.49	40.54	41.02	41.02	60,756,216
Oct 29, 2024	43.57	44.25	41.44	41.67	41.67	86,387,798
Oct 28, 2024	42.90	44.37	42.00	43.28	43.28	103,443,592
Oct 25, 2024	40.30	42.39	39.63	42.11	42.11	98,701,032
Oct 24, 2024	39.90	40.53	39.06	39.63	39.63	60,037,057
Oct 23, 2024	42.88	42.88	40.00	40.23	40.23	109,127,737
Oct 22, 2024	42.40	45.67	42.40	42.88	42.88	155,630,477
Oct 21, 2024	40.20	44.00	40.16	42.28	42.28	145,922,131
Oct 18, 2024	41.40	43.00	38.79	41.45	41.45	173,475,210
Oct 17, 2024	36.69	43.68	36.08	41.45	41.45	187,752,236
Oct 16, 2024	35.00	37.47	35.00	36.40	36.40	59,514,656
Oct 15, 2024	35.40	38.32	35.27	35.73	35.73	72,117,738
Oct 14, 2024	34.88	36.50	33.93	36.20	36.20	56,812,361
Oct 11, 2024	37.25	37.25	34.06	34.65	34.65	64,289,373
Oct 10, 2024	39.30	40.69	36.82	37.27	37.27	73,848,121
Oct 9, 2024	43.00	43.54	38.00	39.12	39.12	120,224,963
Oct 8, 2024	44.73	45.06	39.00	45.04	45.04	152,120,750
Sep 30, 2024	32.99	37.96	32.90	37.55	37.55	116,168,016
Sep 27, 2024	30.39	32.44	29.80	31.84	31.84	79,782,082
Sep 26, 2024	28.40	29.64	28.27	29.64	29.64	53,697,809
Sep 25, 2024	28.50	29.89	28.33	28.55	28.55	64,239,461
Sep 24, 2024	27.00	28.20	26.55	28.19	28.19	53,880,117
Sep 23, 2024	27.02	27.37	26.67	26.71	26.71	22,104,058
Sep 20, 2024	27.03	27.27	26.75	27.20	27.20	22,828,788
Sep 19, 2024	26.60	27.66	26.40	27.24	27.24	31,728,154
Sep 18, 2024	27.20	27.28	26.09	26.50	26.50	34,504,350
Sep 13, 2024	28.05	28.23	27.40	27.60	27.60	37,797,479
Sep 12, 2024	27.95	28.84	27.31	27.31	27.31	43,554,911
Sep 11, 2024	27.50	28.28	27.16	27.57	27.57	38,899,696
Sep 10, 2024	27.30	27.58	26.35	27.39	27.39	34,033,563
Sep 9, 2024	26.84	27.66	26.60	27.26	27.26	33,135,064
Sep 6, 2024	26.86	27.85	26.52	27.16	27.16	51,754,064
Sep 5, 2024	25.71	27.79	25.71	26.86	26.86	56,950,923
Sep 4, 2024	25.69	26.14	25.63	25.70	25.70	19,616,639
Sep 3, 2024	25.81	26.33	25.59	26.10	26.10	23,776,348
Sep 2, 2024	27.00	27.25	25.83	25.83	25.83	35,752,771
Aug 30, 2024	26.24	27.65	26.20	27.16	27.16	43,730,774
Aug 29, 2024	25.84	26.66	25.73	26.17	26.17	26,134,872
Aug 28, 2024	25.76	26.36	25.25	26.12	26.12	25,435,176
Aug 27, 2024	26.82	27.01	25.76	25.93	25.93	25,892,398
Aug 26, 2024	26.13	27.48	26.00	26.74	26.74	36,011,936
Aug 23, 2024	26.76	27.10	25.88	26.14	26.14	33,713,094
Aug 22, 2024	27.20	28.05	26.59	26.62	26.62	29,769,100
Aug 21, 2024	27.95	28.56	27.16	27.20	27.20	34,267,463
Aug 20, 2024	28.89	29.30	27.90	28.05	28.05	47,733,426
Aug 19, 2024	27.72	29.96	27.50	29.18	29.18	60,838,894
Aug 16, 2024	28.31	28.47	27.69	27.75	27.75	26,865,900
Aug 15, 2024	27.62	29.24	27.62	28.34	28.34	48,680,467
Aug 14, 2024	26.74	29.45	26.61	28.01	28.01	68,919,336
Aug 13, 2024	26.58	26.75	26.25	26.71	26.71	17,424,411
Aug 12, 2024	26.96	27.06	26.38	26.55	26.55	22,367,061
Aug 9, 2024	27.97	27.99	26.90	27.00	27.00	23,671,968
Aug 8, 2024	27.88	27.89	27.07	27.64	27.64	25,623,685
Aug 7, 2024	28.76	28.91	27.90	27.95	27.95	33,530,560
Aug 6, 2024	28.82	29.17	28.24	28.90	28.90	26,890,680
Aug 5, 2024	28.77	29.98	28.28	28.30	28.30	33,033,215
Aug 2, 2024	29.40	30.60	29.06	29.07	29.07	30,339,049
Aug 1, 2024	30.18	30.46	29.63	29.71	29.71	26,185,620
Jul 31, 2024	28.85	30.22	28.80	30.14	30.14	36,651,628
Jul 30, 2024	28.90	29.16	28.47	28.82	28.82	18,434,800
Jul 29, 2024	29.20	29.41	28.76	28.92	28.92	18,214,945
Jul 26, 2024	28.74	29.80	28.51	29.16	29.16	28,687,699
Jul 25, 2024	28.29	28.99	28.14	28.45	28.45	19,933,489
Jul 24, 2024	29.10	29.57	28.36	28.58	28.58	27,384,501
Jul 23, 2024	30.79	30.88	29.15	29.23	29.23	32,682,709
Jul 22, 2024	30.65	30.97	30.37	30.70	30.70	21,966,371
Jul 19, 2024	30.31	31.20	30.21	30.75	30.75	27,492,982
Jul 18, 2024	30.41	30.66	29.73	30.58	30.58	34,823,465
Jul 17, 2024	30.02	31.80	29.98	31.14	31.14	54,937,234
Jul 16, 2024	29.32	30.56	29.10	30.20	30.20	32,887,912
Jul 15, 2024	29.51	29.88	29.20	29.61	29.61	19,816,035
Jul 12, 2024	30.32	30.46	29.51	29.51	29.51	30,273,391
Jul 11, 2024	30.78	30.82	30.26	30.40	30.40	31,507,579
Jul 10, 2024	30.19	30.84	29.95	29.97	29.97	29,883,180
Jul 9, 2024	29.80	30.68	29.50	30.52	30.52	33,793,798
Jul 8, 2024	30.43	30.45	29.55	29.68	29.68	28,312,327
Jul 5, 2024	30.74	31.25	30.36	30.66	30.66	32,107,666
Jul 4, 2024	31.70	31.78	30.63	30.73	30.73	27,744,984
Jul 3, 2024	31.95	32.09	31.15	31.43	31.43	33,521,200
Jul 2, 2024	32.31	33.25	32.07	32.16	32.16	52,416,881
Jul 1, 2024	31.74	32.24	31.09	31.78	31.78	33,420,597
Jun 28, 2024	0.05 Dividend
Jun 28, 2024	32.93	33.20	32.02	32.24	32.24	47,265,809
Jun 27, 2024	33.24	33.79	32.39	32.59	32.54	67,749,704
Jun 26, 2024	30.85	34.50	30.59	34.26	34.21	98,843,196
Jun 25, 2024	31.00	31.38	29.50	29.96	29.91	34,438,025
Jun 24, 2024	31.64	31.90	30.50	30.60	30.55	31,726,638
Jun 21, 2024	31.99	32.14	31.49	31.96	31.91	20,303,856
Jun 20, 2024	33.15	33.15	31.66	31.82	31.77	39,584,005
Jun 19, 2024	34.02	34.02	33.04	33.16	33.11	26,195,137
Jun 18, 2024	33.65	34.50	33.52	33.79	33.74	29,644,670
Jun 17, 2024	34.22	34.30	33.15	33.66	33.61	31,135,552
Jun 14, 2024	34.20	35.00	34.10	34.10	34.05	57,310,369
Jun 13, 2024	34.40	34.86	34.10	34.52	34.47	30,151,516
Jun 12, 2024	33.35	35.10	33.30	34.52	34.47	43,073,076
Jun 11, 2024	32.86	33.58	32.45	33.43	33.38	31,456,775
Jun 7, 2024	34.31	34.68	32.34	33.01	32.96	57,028,752
Jun 6, 2024	35.11	35.44	34.00	34.24	34.19	33,455,735
Jun 5, 2024	35.20	35.45	34.78	34.87	34.82	25,093,904
Jun 4, 2024	35.00	36.03	34.53	35.55	35.50	37,126,279
Jun 3, 2024	34.80	35.23	34.61	34.98	34.93	26,112,563
May 31, 2024	34.90	35.48	34.83	34.89	34.84	30,109,068
May 30, 2024	34.90	35.33	34.51	34.81	34.76	21,267,134
May 29, 2024	35.30	35.88	34.80	35.04	34.99	27,356,087
May 28, 2024	35.88	35.95	34.80	34.89	34.84	32,184,922
May 27, 2024	34.90	36.39	34.61	36.27	36.22	45,334,729
May 24, 2024	35.84	35.89	34.60	34.60	34.55	36,449,593
May 23, 2024	36.85	36.95	35.47	35.62	35.57	38,284,966
May 22, 2024	36.92	37.01	36.47	36.69	36.63	26,116,391
May 21, 2024	37.23	37.78	37.00	37.01	36.95	32,143,414
May 20, 2024	36.67	37.89	35.85	37.40	37.34	53,072,364
May 17, 2024	36.49	37.27	35.87	37.09	37.03	36,687,263
May 16, 2024	37.42	37.55	36.50	36.71	36.65	42,566,678
May 15, 2024	37.84	38.46	36.88	37.03	36.97	42,839,364
May 14, 2024	38.74	39.03	36.90	37.90	37.84	57,817,491
May 13, 2024	38.39	39.16	37.63	38.06	38.00	49,489,185
May 10, 2024	39.60	40.45	38.82	39.05	38.99	63,215,975
May 9, 2024	38.65	39.15	38.20	38.87	38.81	47,612,958
May 8, 2024	39.50	40.11	38.29	38.35	38.29	66,690,620
May 7, 2024	41.20	42.89	40.33	40.59	40.53	73,159,357
May 6, 2024	41.40	42.39	41.01	41.14	41.08	61,907,051
Apr 30, 2024	40.99	41.57	39.80	39.98	39.92	37,450,958
Apr 29, 2024	39.60	41.77	39.51	40.98	40.92	57,444,868
Apr 26, 2024	38.99	40.50	38.96	39.82	39.76	66,417,590
Apr 25, 2024	38.55	39.14	38.25	38.67	38.61	37,394,380
Apr 24, 2024	38.49	39.73	37.88	39.18	39.12	59,717,422
Apr 23, 2024	37.56	38.50	36.00	36.79	36.73	53,572,555
Apr 22, 2024	35.22	38.82	34.81	37.52	37.46	63,093,166
Apr 19, 2024	39.00	39.25	36.80	37.14	37.08	67,132,251
Apr 18, 2024	40.10	40.17	38.60	38.94	38.88	66,144,702
Apr 17, 2024	40.41	42.08	40.32	40.94	40.88	57,663,125
Apr 16, 2024	41.33	41.87	39.40	39.74	39.68	59,885,917
Apr 15, 2024	42.10	44.03	41.58	42.18	42.12	63,774,059
Apr 12, 2024	42.41	43.08	41.85	42.50	42.44	61,789,597
Apr 11, 2024	40.97	44.00	40.97	42.37	42.31	90,821,926
Apr 10, 2024	40.00	41.50	39.11	40.31	40.25	55,787,282
Apr 9, 2024	41.61	41.85	39.57	40.55	40.49	57,229,068
Apr 8, 2024	42.53	43.46	40.97	41.70	41.64	60,382,224
Apr 3, 2024	44.44	44.68	41.72	42.63	42.57	64,868,066
Apr 2, 2024	44.30	45.43	43.18	44.20	44.13	88,399,203
Apr 1, 2024	41.48	45.37	40.58	44.70	44.63	130,070,567
Mar 29, 2024	40.00	40.25	38.20	39.85	39.79	46,272,939
Mar 28, 2024	36.90	42.15	36.80	40.64	40.58	110,904,215
Mar 27, 2024	38.86	38.86	36.20	36.44	36.38	50,984,850
Mar 26, 2024	40.50	41.08	38.64	38.86	38.80	73,354,590
Mar 25, 2024	43.43	43.63	40.70	40.85	40.79	67,078,810
Mar 22, 2024	42.40	43.03	40.77	41.95	41.89	76,423,021
Mar 21, 2024	43.48	44.30	42.59	42.89	42.83	79,037,970
Mar 20, 2024	41.30	43.65	41.21	43.50	43.43	98,886,576
Mar 19, 2024	42.49	44.18	41.60	41.60	41.54	80,752,447
Mar 18, 2024	42.33	42.85	41.63	42.48	42.42	68,651,788
Mar 15, 2024	40.70	42.13	40.11	41.99	41.93	61,927,317
Mar 14, 2024	41.46	41.60	40.11	40.90	40.84	57,483,330
Mar 13, 2024	41.45	43.23	40.98	42.12	42.06	86,695,544
Mar 12, 2024	41.24	42.37	40.70	40.95	40.89	60,077,349
Mar 11, 2024	39.89	41.27	39.68	41.15	41.09	56,219,230
Mar 8, 2024	40.29	41.19	39.49	40.86	40.80	54,388,481
Mar 7, 2024	42.21	42.67	39.79	39.82	39.76	81,103,711

9890.HK ZX Inc.

8.030

-2.90%

1119.HK IDREAMSKY

1.290

-1.53%

2400.HK XD Inc.

38.600

+3.21%

0434.HK BOYAA

4.070

-4.01%

9626.HK Bilibili Inc.

181.500

+1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kunlun Tech Co., Ltd. (300418.SZ)

Related Tickers