Guangdong Kinlong Hardware Products Co., Ltd. Class A 002791
SZSE · China · Consumer Durables
CNY 15.95+0.28 (+1.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.95 | +1.79% | CNY 15.70 | CNY 16.05 | CNY 15.12 | 7.90M |
| 2026-09-29 | CNY 15.67 | +3.71% | CNY 15.12 | CNY 15.76 | CNY 15.09 | 6.27M |
| 2026-09-28 | CNY 15.11 | -2.39% | CNY 15.48 | CNY 15.59 | CNY 14.98 | 3.33M |
| 2026-09-24 | CNY 15.48 | +0.32% | CNY 15.41 | CNY 15.63 | CNY 15.03 |
| 5.65M |
| 2026-09-23 | CNY 15.43 | +0.39% | CNY 15.35 | CNY 15.99 | CNY 15.28 | 6.26M |
| 2026-09-22 | CNY 15.37 | +0.52% | CNY 15.18 | CNY 15.44 | CNY 15.10 | 4.49M |
| 2026-09-21 | CNY 15.29 | +5.59% | CNY 14.37 | CNY 15.38 | CNY 14.37 | 6.41M |
| 2026-09-18 | CNY 14.48 | +2.48% | CNY 14.18 | CNY 14.48 | CNY 14.13 | 2.34M |
| 2026-09-17 | CNY 14.13 | +0.64% | CNY 14.05 | CNY 14.19 | CNY 13.83 | 2.17M |
| 2026-09-16 | CNY 14.04 | -0.35% | CNY 14.09 | CNY 14.13 | CNY 13.93 | 2.01M |
| 2026-09-15 | CNY 14.09 | -1.88% | CNY 14.39 | CNY 14.43 | CNY 14.05 | 2.22M |
| 2026-09-14 | CNY 14.36 | +0.70% | CNY 14.25 | CNY 14.50 | CNY 14.18 | 2.14M |
| 2026-09-11 | CNY 14.26 | -4.17% | CNY 14.86 | CNY 14.86 | CNY 14.11 | 4.19M |
| 2026-09-10 | CNY 14.88 | -1.46% | CNY 15.08 | CNY 15.14 | CNY 14.86 | 2.44M |
| 2026-09-09 | CNY 15.10 | -1.63% | CNY 15.32 | CNY 15.33 | CNY 15.03 | 2.88M |
| 2026-09-08 | CNY 15.35 | +0.72% | CNY 15.24 | CNY 15.54 | CNY 15.22 | 3.03M |
| 2026-09-07 | CNY 15.24 | +1.33% | CNY 15.19 | CNY 15.34 | CNY 14.95 | 2.72M |
| 2026-09-04 | CNY 15.04 | +2.10% | CNY 14.74 | CNY 15.46 | CNY 14.74 | 6.29M |
| 2026-09-03 | CNY 14.73 | +0.14% | CNY 14.76 | CNY 15.06 | CNY 14.69 | 2.82M |
| 2026-09-02 | CNY 14.71 | -1.47% | CNY 14.83 | CNY 14.91 | CNY 14.49 | 3.15M |
| 2026-09-01 | CNY 14.93 | +0.40% | CNY 14.87 | CNY 15.13 | CNY 14.79 | 3.62M |
| 2026-08-31 | CNY 14.87 | -2.56% | CNY 15.66 | CNY 15.78 | CNY 14.83 | 5.62M |
| 2026-08-28 | CNY 15.26 | +1.80% | CNY 15.01 | CNY 15.40 | CNY 14.94 | 3.17M |
| 2026-08-27 | CNY 14.99 | +0.54% | CNY 14.91 | CNY 15.02 | CNY 14.73 | 2.43M |
| 2026-08-26 | CNY 14.91 | +0.20% | CNY 14.84 | CNY 15.04 | CNY 14.81 | 2.23M |
| 2026-08-25 | CNY 14.88 | +1.92% | CNY 14.51 | CNY 14.90 | CNY 14.39 | 2.21M |
| 2026-08-24 | CNY 14.60 | -2.01% | CNY 14.84 | CNY 15.10 | CNY 14.51 | 2.84M |
| 2026-08-21 | CNY 14.90 | -1.65% | CNY 15.16 | CNY 15.16 | CNY 14.57 | 3.88M |
| 2026-08-20 | CNY 15.15 | +4.84% | CNY 14.62 | CNY 15.34 | CNY 14.53 | 6.33M |
| 2026-08-19 | CNY 14.45 | -2.23% | CNY 14.78 | CNY 15.06 | CNY 14.42 | 3.90M |
| 2026-08-18 | CNY 14.78 | -1.60% | CNY 15.02 | CNY 15.02 | CNY 14.73 | 2.44M |
| 2026-08-17 | CNY 15.02 | -0.13% | CNY 15.00 | CNY 15.06 | CNY 14.69 | 3.26M |
| 2026-08-14 | CNY 15.04 | -2.15% | CNY 15.38 | CNY 15.38 | CNY 14.92 | 4.07M |
| 2026-08-13 | CNY 15.37 | -2.54% | CNY 15.86 | CNY 15.86 | CNY 15.37 | 4.43M |
| 2026-08-12 | CNY 15.77 | +1.61% | CNY 15.53 | CNY 15.83 | CNY 15.41 | 4.26M |
| 2026-08-11 | CNY 15.52 | -2.82% | CNY 15.85 | CNY 16.09 | CNY 15.43 | 5.60M |
| 2026-08-10 | CNY 15.97 | +2.18% | CNY 15.71 | CNY 16.25 | CNY 15.70 | 7.12M |
| 2026-08-07 | CNY 15.63 | +2.02% | CNY 15.38 | CNY 16.00 | CNY 15.35 | 9.14M |
| 2026-08-06 | CNY 15.32 | +0.20% | CNY 15.34 | CNY 15.41 | CNY 15.01 | 4.81M |
| 2026-08-05 | CNY 15.29 | -0.78% | CNY 15.35 | CNY 15.42 | CNY 15.19 | 4.76M |
| 2026-08-04 | CNY 15.41 | +0.59% | CNY 15.50 | CNY 15.50 | CNY 15.24 | 4.52M |
| 2026-08-03 | CNY 15.32 | +0.99% | CNY 15.17 | CNY 15.58 | CNY 15.17 | 5.44M |
| 2026-07-31 | CNY 15.17 | -0.26% | CNY 15.06 | CNY 15.34 | CNY 15.06 | 6.07M |
| 2026-07-30 | CNY 15.21 | -1.11% | CNY 15.44 | CNY 15.64 | CNY 15.17 | 10.33M |
| 2026-07-29 | CNY 15.38 | +10.01% | CNY 13.99 | CNY 15.38 | CNY 13.99 | 6.40M |
| 2026-07-28 | CNY 13.98 | +1.23% | CNY 13.73 | CNY 14.04 | CNY 13.72 | 3.06M |
| 2026-07-27 | CNY 13.81 | +3.14% | CNY 13.39 | CNY 13.86 | CNY 13.31 | 3.13M |
| 2026-07-24 | CNY 13.39 | -4.49% | CNY 13.96 | CNY 14.03 | CNY 13.37 | 3.69M |
| 2026-07-23 | CNY 14.02 | +0.57% | CNY 13.83 | CNY 14.06 | CNY 13.58 | 3.75M |
| 2026-07-22 | CNY 13.94 | +0.87% | CNY 13.86 | CNY 14.35 | CNY 13.70 | 4.91M |
| 2026-07-21 | CNY 13.82 | -1.57% | CNY 14.19 | CNY 14.37 | CNY 13.75 | 5.20M |
| 2026-07-20 | CNY 14.04 | -2.16% | CNY 14.38 | CNY 14.62 | CNY 13.89 | 4.48M |
| 2026-07-17 | CNY 14.35 | -4.27% | CNY 15.10 | CNY 15.14 | CNY 14.25 | 4.73M |
| 2026-07-16 | CNY 14.99 | 0.00% | CNY 14.86 | CNY 15.06 | CNY 14.67 | 5.25M |
| 2026-07-15 | CNY 14.99 | +5.79% | CNY 13.97 | CNY 15.35 | CNY 13.85 | 9.39M |
| 2026-07-14 | CNY 14.17 | -2.01% | CNY 14.28 | CNY 14.47 | CNY 14.02 | 5.09M |
| 2026-07-13 | CNY 14.46 | -4.68% | CNY 15.00 | CNY 15.31 | CNY 14.25 | 6.54M |
| 2026-07-10 | CNY 15.17 | +3.98% | CNY 14.44 | CNY 15.65 | CNY 14.05 | 10.68M |
| 2026-07-09 | CNY 14.59 | -2.80% | CNY 14.76 | CNY 15.60 | CNY 14.37 | 13.02M |
| 2026-07-08 | CNY 15.01 | +4.31% | CNY 14.31 | CNY 15.28 | CNY 13.80 | 13.57M |
| 2026-07-07 | CNY 14.39 | +4.28% | CNY 13.75 | CNY 14.53 | CNY 13.38 | 8.55M |
| 2026-07-06 | CNY 13.80 | +0.66% | CNY 13.62 | CNY 13.96 | CNY 13.61 | 4.70M |
| 2026-07-03 | CNY 13.71 | +1.71% | CNY 13.48 | CNY 13.84 | CNY 13.45 | 4.55M |
| 2026-07-02 | CNY 13.48 | -0.15% | CNY 13.52 | CNY 13.79 | CNY 13.41 | 4.32M |
| 2026-07-01 | CNY 13.50 | +3.05% | CNY 13.10 | CNY 13.66 | CNY 12.97 | 5.86M |
| 2026-06-30 | CNY 13.10 | -1.95% | CNY 13.36 | CNY 13.37 | CNY 12.97 | 4.32M |
| 2026-06-29 | CNY 13.36 | +1.98% | CNY 13.10 | CNY 13.49 | CNY 12.75 | 6.25M |
| 2026-06-26 | CNY 13.10 | -2.89% | CNY 13.38 | CNY 13.50 | CNY 13.10 | 4.03M |
| 2026-06-25 | CNY 13.49 | -0.30% | CNY 13.48 | CNY 13.75 | CNY 13.24 | 4.74M |
| 2026-06-24 | CNY 13.53 | -4.72% | CNY 14.21 | CNY 14.22 | CNY 13.45 | 5.71M |
| 2026-06-23 | CNY 14.20 | +0.35% | CNY 14.00 | CNY 14.45 | CNY 14.00 | 4.82M |
| 2026-06-22 | CNY 14.15 | +0.43% | CNY 14.00 | CNY 14.22 | CNY 13.44 | 5.80M |
| 2026-06-18 | CNY 14.09 | -0.07% | CNY 14.01 | CNY 14.29 | CNY 13.70 | 5.35M |
| 2026-06-17 | CNY 14.10 | -0.07% | CNY 14.12 | CNY 14.53 | CNY 13.89 | 6.52M |
| 2026-06-16 | CNY 14.11 | -2.89% | CNY 14.47 | CNY 14.53 | CNY 14.09 | 6.03M |
| 2026-06-15 | CNY 14.53 | +0.76% | CNY 14.60 | CNY 14.82 | CNY 14.42 | 4.69M |
| 2026-06-12 | CNY 14.42 | +0.21% | CNY 14.51 | CNY 14.74 | CNY 14.37 | 4.85M |
| 2026-06-11 | CNY 14.39 | -1.57% | CNY 14.50 | CNY 14.63 | CNY 14.25 | 4.37M |
| 2026-06-10 | CNY 14.62 | -0.68% | CNY 14.60 | CNY 14.78 | CNY 14.35 | 3.67M |
| 2026-06-09 | CNY 14.72 | 0.00% | CNY 14.80 | CNY 15.00 | CNY 14.57 | 3.74M |
| 2026-06-08 | CNY 14.72 | -3.79% | CNY 15.11 | CNY 15.32 | CNY 14.52 | 5.69M |
| 2026-06-05 | CNY 15.30 | +0.66% | CNY 15.18 | CNY 15.65 | CNY 15.16 | 4.41M |
| 2026-06-04 | CNY 15.20 | 0.00% | CNY 15.15 | CNY 15.50 | CNY 15.00 | 5.11M |
| 2026-06-03 | CNY 15.20 | -2.25% | CNY 15.55 | CNY 15.55 | CNY 15.08 | 3.93M |
| 2026-06-02 | CNY 15.55 | -3.18% | CNY 15.98 | CNY 16.10 | CNY 15.47 | 4.30M |
| 2026-06-01 | CNY 16.06 | +2.23% | CNY 15.60 | CNY 16.07 | CNY 15.44 | 4.81M |
| 2026-05-29 | CNY 15.71 | +0.90% | CNY 15.58 | CNY 16.17 | CNY 15.58 | 5.78M |
| 2026-05-28 | CNY 15.57 | +0.06% | CNY 15.50 | CNY 15.66 | CNY 15.23 | 4.39M |
| 2026-05-27 | CNY 15.56 | -2.99% | CNY 15.91 | CNY 16.00 | CNY 15.28 | 7.26M |
| 2026-05-26 | CNY 16.04 | -1.53% | CNY 16.21 | CNY 16.40 | CNY 15.84 | 5.16M |