Kunshan Kinglai Hygienic Materials Co., Ltd. Class A 300260

SZSE · China · Producer Manufacturing

CNY 54.44-2.86 (-4.99%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 54.44	-4.99%	CNY 58.24	CNY 58.24	CNY 53.94	11.10M
2026-09-29	CNY 57.30	-2.22%	CNY 58.87	CNY 59.00	CNY 56.77	10.82M
2026-09-28	CNY 58.60	-5.48%	CNY 62.07	CNY 63.11	CNY 58.09	13.22M
2026-09-24	CNY 62.00	-3.20%	CNY 63.90	CNY 64.17	CNY 61.94	10.92M
2026-09-23	CNY 64.05	+1.12%	CNY 63.72	CNY 65.25	CNY 62.88	11.65M
2026-09-22	CNY 63.34	-1.83%	CNY 65.27	CNY 67.02	CNY 63.10	20.14M
2026-09-21	CNY 64.52	+0.39%	CNY 63.40	CNY 66.28	CNY 63.02	23.80M
2026-09-18	CNY 64.27	+6.58%	CNY 61.76	CNY 65.00	CNY 60.21	22.34M
2026-09-17	CNY 60.30	+1.04%	CNY 59.47	CNY 61.18	CNY 58.20	17.40M
2026-09-16	CNY 59.68	+7.20%	CNY 55.73	CNY 60.10	CNY 55.08	18.39M
2026-09-15	CNY 55.67	+3.96%	CNY 53.18	CNY 56.49	CNY 52.69	12.87M
2026-09-14	CNY 53.55	+2.90%	CNY 51.90	CNY 54.08	CNY 50.60	8.85M
2026-09-11	CNY 52.04	-2.91%	CNY 53.03	CNY 53.25	CNY 50.24	8.02M
2026-09-10	CNY 53.60	-1.56%	CNY 54.06	CNY 54.48	CNY 53.26	7.02M
2026-09-09	CNY 54.45	-1.25%	CNY 55.03	CNY 56.70	CNY 54.27	10.41M
2026-09-08	CNY 55.14	-0.70%	CNY 55.53	CNY 56.88	CNY 54.03	11.59M
2026-09-07	CNY 55.53	+3.45%	CNY 54.64	CNY 56.36	CNY 53.78	10.68M
2026-09-04	CNY 53.68	-4.97%	CNY 56.71	CNY 57.45	CNY 53.18	12.43M
2026-09-03	CNY 56.49	+0.66%	CNY 56.59	CNY 57.66	CNY 55.41	12.96M
2026-09-02	CNY 56.12	-1.21%	CNY 56.00	CNY 57.60	CNY 55.03	17.78M
2026-09-01	CNY 56.81	-4.15%	CNY 59.02	CNY 59.26	CNY 56.43	10.96M
2026-08-31	CNY 59.27	-0.02%	CNY 57.42	CNY 59.57	CNY 57.01	10.78M
2026-08-28	CNY 59.28	-2.64%	CNY 60.64	CNY 61.36	CNY 59.07	10.86M
2026-08-27	CNY 60.89	+3.34%	CNY 59.50	CNY 62.08	CNY 58.96	13.45M
2026-08-26	CNY 58.92	+2.40%	CNY 57.65	CNY 59.58	CNY 56.10	13.14M
2026-08-25	CNY 57.54	-2.67%	CNY 57.60	CNY 58.45	CNY 55.10	14.53M
2026-08-24	CNY 59.12	+1.76%	CNY 58.09	CNY 59.66	CNY 57.02	14.95M
2026-08-21	CNY 58.10	+0.12%	CNY 57.30	CNY 59.58	CNY 56.56	9.24M
2026-08-20	CNY 58.03	+0.12%	CNY 59.12	CNY 60.00	CNY 57.42	12.30M
2026-08-19	CNY 57.96	-6.92%	CNY 60.29	CNY 61.36	CNY 57.63	18.98M
2026-08-18	CNY 62.27	-1.88%	CNY 63.01	CNY 63.89	CNY 61.15	16.38M
2026-08-17	CNY 63.46	+6.08%	CNY 60.11	CNY 63.99	CNY 59.64	19.37M
2026-08-14	CNY 59.82	+1.20%	CNY 60.10	CNY 60.45	CNY 58.40	14.81M
2026-08-13	CNY 59.11	-1.81%	CNY 60.83	CNY 62.18	CNY 59.01	19.08M
2026-08-12	CNY 60.20	+3.70%	CNY 59.13	CNY 61.99	CNY 57.92	24.54M
2026-08-11	CNY 58.05	-2.62%	CNY 59.49	CNY 60.13	CNY 57.36	18.55M
2026-08-10	CNY 59.61	+0.56%	CNY 59.10	CNY 60.87	CNY 57.58	22.25M
2026-08-07	CNY 59.28	+7.98%	CNY 54.78	CNY 59.48	CNY 53.70	30.17M
2026-08-06	CNY 54.90	+4.57%	CNY 51.77	CNY 55.62	CNY 51.00	26.57M
2026-08-05	CNY 52.50	+10.55%	CNY 47.50	CNY 53.21	CNY 47.11	30.02M
2026-08-04	CNY 47.49	+9.80%	CNY 44.00	CNY 48.20	CNY 43.50	26.89M
2026-08-03	CNY 43.25	-5.13%	CNY 46.27	CNY 46.60	CNY 43.01	20.57M
2026-07-31	CNY 45.59	+3.57%	CNY 48.35	CNY 49.72	CNY 45.50	32.68M
2026-07-30	CNY 44.02	-11.07%	CNY 47.02	CNY 48.75	CNY 44.00	36.66M
2026-07-29	CNY 49.50	-11.45%	CNY 53.26	CNY 53.92	CNY 47.22	49.18M
2026-07-28	CNY 55.90	-6.40%	CNY 63.15	CNY 67.05	CNY 54.30	59.91M
2026-07-27	CNY 59.72	+6.30%	CNY 56.18	CNY 59.85	CNY 54.71	22.08M
2026-07-24	CNY 56.18	+0.83%	CNY 54.72	CNY 58.29	CNY 54.00	20.86M
2026-07-23	CNY 55.72	-2.86%	CNY 57.75	CNY 58.99	CNY 55.12	14.45M
2026-07-22	CNY 57.36	-5.38%	CNY 59.45	CNY 60.82	CNY 57.10	18.66M
2026-07-21	CNY 60.62	+12.26%	CNY 54.65	CNY 60.68	CNY 50.02	28.71M
2026-07-20	CNY 54.00	-13.61%	CNY 64.00	CNY 65.07	CNY 51.60	27.01M
2026-07-17	CNY 62.51	-7.83%	CNY 66.90	CNY 68.50	CNY 62.28	16.92M
2026-07-16	CNY 67.82	-7.56%	CNY 71.48	CNY 72.90	CNY 67.16	16.20M
2026-07-15	CNY 73.37	-6.87%	CNY 80.00	CNY 81.66	CNY 72.60	14.64M
2026-07-14	CNY 78.78	-0.93%	CNY 80.79	CNY 80.79	CNY 75.50	15.09M
2026-07-13	CNY 79.52	-4.60%	CNY 83.75	CNY 85.94	CNY 78.80	19.74M
2026-07-10	CNY 83.35	-12.26%	CNY 96.00	CNY 96.00	CNY 83.14	28.31M
2026-07-09	CNY 95.00	+10.13%	CNY 87.81	CNY 96.00	CNY 86.50	23.89M
2026-07-08	CNY 86.26	-1.84%	CNY 88.88	CNY 89.96	CNY 81.01	19.21M
2026-07-07	CNY 87.88	+1.02%	CNY 85.87	CNY 90.15	CNY 85.08	16.26M
2026-07-06	CNY 86.99	-4.98%	CNY 92.06	CNY 92.56	CNY 83.58	22.19M
2026-07-03	CNY 91.55	-2.62%	CNY 95.00	CNY 96.00	CNY 89.88	18.72M
2026-07-02	CNY 94.01	-9.50%	CNY 100.99	CNY 101.04	CNY 93.86	25.96M
2026-07-01	CNY 103.88	+3.40%	CNY 102.47	CNY 107.60	CNY 99.03	30.22M
2026-06-30	CNY 100.46	-3.03%	CNY 102.52	CNY 106.78	CNY 98.03	31.28M
2026-06-29	CNY 103.60	+11.52%	CNY 96.53	CNY 105.36	CNY 94.70	48.73M
2026-06-26	CNY 92.90	+14.54%	CNY 81.80	CNY 97.33	CNY 81.60	50.85M
2026-06-25	CNY 81.11	-3.27%	CNY 83.99	CNY 84.56	CNY 79.86	24.24M
2026-06-24	CNY 83.85	+6.35%	CNY 77.04	CNY 85.48	CNY 77.03	23.88M
2026-06-23	CNY 78.84	-4.10%	CNY 80.95	CNY 81.80	CNY 78.05	20.37M
2026-06-22	CNY 82.21	-0.92%	CNY 83.63	CNY 84.00	CNY 78.25	30.17M
2026-06-18	CNY 82.97	+5.96%	CNY 76.51	CNY 83.33	CNY 75.75	32.60M
2026-06-17	CNY 78.30	+3.98%	CNY 74.28	CNY 79.10	CNY 74.03	25.85M
2026-06-16	CNY 75.30	-0.15%	CNY 75.41	CNY 76.58	CNY 74.30	23.32M
2026-06-15	CNY 75.41	+3.10%	CNY 73.00	CNY 75.82	CNY 70.14	27.48M
2026-06-12	CNY 73.14	+0.49%	CNY 79.21	CNY 82.48	CNY 73.00	37.85M
2026-06-11	CNY 72.78	-0.16%	CNY 71.70	CNY 76.60	CNY 71.42	34.77M
2026-06-10	CNY 72.90	-1.35%	CNY 74.00	CNY 74.89	CNY 71.78	35.28M
2026-06-09	CNY 73.90	+20.01%	CNY 63.90	CNY 73.90	CNY 63.10	40.82M
2026-06-08	CNY 61.58	-4.22%	CNY 61.78	CNY 65.02	CNY 60.66	25.47M
2026-06-05	CNY 64.29	+5.91%	CNY 63.00	CNY 68.50	CNY 60.72	46.56M
2026-06-04	CNY 60.70	+11.99%	CNY 53.50	CNY 61.98	CNY 53.10	35.84M
2026-06-03	CNY 54.20	+0.69%	CNY 53.51	CNY 55.85	CNY 53.50	14.68M
2026-06-02	CNY 53.83	-0.77%	CNY 54.32	CNY 55.58	CNY 53.13	14.31M
2026-06-01	CNY 54.25	-3.54%	CNY 56.00	CNY 57.18	CNY 54.00	12.35M
2026-05-29	CNY 56.24	-8.12%	CNY 61.20	CNY 61.20	CNY 55.80	20.14M
2026-05-28	CNY 61.21	+7.27%	CNY 56.83	CNY 62.00	CNY 56.70	26.25M
2026-05-27	CNY 57.06	-7.01%	CNY 60.54	CNY 61.49	CNY 56.75	29.02M
2026-05-26	CNY 61.36	-9.69%	CNY 65.96	CNY 66.00	CNY 60.00	37.66M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 54.44	-4.99%	CNY 58.24	CNY 58.24	CNY 53.94	11.10M
2026-09-29	CNY 57.30	-2.22%	CNY 58.87	CNY 59.00	CNY 56.77	10.82M
2026-09-28	CNY 58.60	-5.48%	CNY 62.07	CNY 63.11	CNY 58.09	13.22M
2026-09-24	CNY 62.00	-3.20%	CNY 63.90	CNY 64.17	CNY 61.94	10.92M
2026-09-23	CNY 64.05	+1.12%	CNY 63.72	CNY 65.25	CNY 62.88	11.65M
2026-09-22	CNY 63.34	-1.83%	CNY 65.27	CNY 67.02	CNY 63.10	20.14M
2026-09-21	CNY 64.52	+0.39%	CNY 63.40	CNY 66.28	CNY 63.02	23.80M
2026-09-18	CNY 64.27	+6.58%	CNY 61.76	CNY 65.00	CNY 60.21	22.34M
2026-09-17	CNY 60.30	+1.04%	CNY 59.47	CNY 61.18	CNY 58.20	17.40M
2026-09-16	CNY 59.68	+7.20%	CNY 55.73	CNY 60.10	CNY 55.08	18.39M
2026-09-15	CNY 55.67	+3.96%	CNY 53.18	CNY 56.49	CNY 52.69	12.87M
2026-09-14	CNY 53.55	+2.90%	CNY 51.90	CNY 54.08	CNY 50.60	8.85M
2026-09-11	CNY 52.04	-2.91%	CNY 53.03	CNY 53.25	CNY 50.24	8.02M
2026-09-10	CNY 53.60	-1.56%	CNY 54.06	CNY 54.48	CNY 53.26	7.02M
2026-09-09	CNY 54.45	-1.25%	CNY 55.03	CNY 56.70	CNY 54.27	10.41M
2026-09-08	CNY 55.14	-0.70%	CNY 55.53	CNY 56.88	CNY 54.03	11.59M
2026-09-07	CNY 55.53	+3.45%	CNY 54.64	CNY 56.36	CNY 53.78	10.68M
2026-09-04	CNY 53.68	-4.97%	CNY 56.71	CNY 57.45	CNY 53.18	12.43M
2026-09-03	CNY 56.49	+0.66%	CNY 56.59	CNY 57.66	CNY 55.41	12.96M
2026-09-02	CNY 56.12	-1.21%	CNY 56.00	CNY 57.60	CNY 55.03	17.78M
2026-09-01	CNY 56.81	-4.15%	CNY 59.02	CNY 59.26	CNY 56.43	10.96M
2026-08-31	CNY 59.27	-0.02%	CNY 57.42	CNY 59.57	CNY 57.01	10.78M
2026-08-28	CNY 59.28	-2.64%	CNY 60.64	CNY 61.36	CNY 59.07	10.86M
2026-08-27	CNY 60.89	+3.34%	CNY 59.50	CNY 62.08	CNY 58.96	13.45M
2026-08-26	CNY 58.92	+2.40%	CNY 57.65	CNY 59.58	CNY 56.10	13.14M
2026-08-25	CNY 57.54	-2.67%	CNY 57.60	CNY 58.45	CNY 55.10	14.53M
2026-08-24	CNY 59.12	+1.76%	CNY 58.09	CNY 59.66	CNY 57.02	14.95M
2026-08-21	CNY 58.10	+0.12%	CNY 57.30	CNY 59.58	CNY 56.56	9.24M
2026-08-20	CNY 58.03	+0.12%	CNY 59.12	CNY 60.00	CNY 57.42	12.30M
2026-08-19	CNY 57.96	-6.92%	CNY 60.29	CNY 61.36	CNY 57.63	18.98M
2026-08-18	CNY 62.27	-1.88%	CNY 63.01	CNY 63.89	CNY 61.15	16.38M
2026-08-17	CNY 63.46	+6.08%	CNY 60.11	CNY 63.99	CNY 59.64	19.37M
2026-08-14	CNY 59.82	+1.20%	CNY 60.10	CNY 60.45	CNY 58.40	14.81M
2026-08-13	CNY 59.11	-1.81%	CNY 60.83	CNY 62.18	CNY 59.01	19.08M
2026-08-12	CNY 60.20	+3.70%	CNY 59.13	CNY 61.99	CNY 57.92	24.54M
2026-08-11	CNY 58.05	-2.62%	CNY 59.49	CNY 60.13	CNY 57.36	18.55M
2026-08-10	CNY 59.61	+0.56%	CNY 59.10	CNY 60.87	CNY 57.58	22.25M
2026-08-07	CNY 59.28	+7.98%	CNY 54.78	CNY 59.48	CNY 53.70	30.17M
2026-08-06	CNY 54.90	+4.57%	CNY 51.77	CNY 55.62	CNY 51.00	26.57M
2026-08-05	CNY 52.50	+10.55%	CNY 47.50	CNY 53.21	CNY 47.11	30.02M
2026-08-04	CNY 47.49	+9.80%	CNY 44.00	CNY 48.20	CNY 43.50	26.89M
2026-08-03	CNY 43.25	-5.13%	CNY 46.27	CNY 46.60	CNY 43.01	20.57M
2026-07-31	CNY 45.59	+3.57%	CNY 48.35	CNY 49.72	CNY 45.50	32.68M
2026-07-30	CNY 44.02	-11.07%	CNY 47.02	CNY 48.75	CNY 44.00	36.66M
2026-07-29	CNY 49.50	-11.45%	CNY 53.26	CNY 53.92	CNY 47.22	49.18M
2026-07-28	CNY 55.90	-6.40%	CNY 63.15	CNY 67.05	CNY 54.30	59.91M
2026-07-27	CNY 59.72	+6.30%	CNY 56.18	CNY 59.85	CNY 54.71	22.08M
2026-07-24	CNY 56.18	+0.83%	CNY 54.72	CNY 58.29	CNY 54.00	20.86M
2026-07-23	CNY 55.72	-2.86%	CNY 57.75	CNY 58.99	CNY 55.12	14.45M
2026-07-22	CNY 57.36	-5.38%	CNY 59.45	CNY 60.82	CNY 57.10	18.66M
2026-07-21	CNY 60.62	+12.26%	CNY 54.65	CNY 60.68	CNY 50.02	28.71M
2026-07-20	CNY 54.00	-13.61%	CNY 64.00	CNY 65.07	CNY 51.60	27.01M
2026-07-17	CNY 62.51	-7.83%	CNY 66.90	CNY 68.50	CNY 62.28	16.92M
2026-07-16	CNY 67.82	-7.56%	CNY 71.48	CNY 72.90	CNY 67.16	16.20M
2026-07-15	CNY 73.37	-6.87%	CNY 80.00	CNY 81.66	CNY 72.60	14.64M
2026-07-14	CNY 78.78	-0.93%	CNY 80.79	CNY 80.79	CNY 75.50	15.09M
2026-07-13	CNY 79.52	-4.60%	CNY 83.75	CNY 85.94	CNY 78.80	19.74M
2026-07-10	CNY 83.35	-12.26%	CNY 96.00	CNY 96.00	CNY 83.14	28.31M
2026-07-09	CNY 95.00	+10.13%	CNY 87.81	CNY 96.00	CNY 86.50	23.89M
2026-07-08	CNY 86.26	-1.84%	CNY 88.88	CNY 89.96	CNY 81.01	19.21M
2026-07-07	CNY 87.88	+1.02%	CNY 85.87	CNY 90.15	CNY 85.08	16.26M
2026-07-06	CNY 86.99	-4.98%	CNY 92.06	CNY 92.56	CNY 83.58	22.19M
2026-07-03	CNY 91.55	-2.62%	CNY 95.00	CNY 96.00	CNY 89.88	18.72M
2026-07-02	CNY 94.01	-9.50%	CNY 100.99	CNY 101.04	CNY 93.86	25.96M
2026-07-01	CNY 103.88	+3.40%	CNY 102.47	CNY 107.60	CNY 99.03	30.22M
2026-06-30	CNY 100.46	-3.03%	CNY 102.52	CNY 106.78	CNY 98.03	31.28M
2026-06-29	CNY 103.60	+11.52%	CNY 96.53	CNY 105.36	CNY 94.70	48.73M
2026-06-26	CNY 92.90	+14.54%	CNY 81.80	CNY 97.33	CNY 81.60	50.85M
2026-06-25	CNY 81.11	-3.27%	CNY 83.99	CNY 84.56	CNY 79.86	24.24M
2026-06-24	CNY 83.85	+6.35%	CNY 77.04	CNY 85.48	CNY 77.03	23.88M
2026-06-23	CNY 78.84	-4.10%	CNY 80.95	CNY 81.80	CNY 78.05	20.37M
2026-06-22	CNY 82.21	-0.92%	CNY 83.63	CNY 84.00	CNY 78.25	30.17M
2026-06-18	CNY 82.97	+5.96%	CNY 76.51	CNY 83.33	CNY 75.75	32.60M
2026-06-17	CNY 78.30	+3.98%	CNY 74.28	CNY 79.10	CNY 74.03	25.85M
2026-06-16	CNY 75.30	-0.15%	CNY 75.41	CNY 76.58	CNY 74.30	23.32M
2026-06-15	CNY 75.41	+3.10%	CNY 73.00	CNY 75.82	CNY 70.14	27.48M
2026-06-12	CNY 73.14	+0.49%	CNY 79.21	CNY 82.48	CNY 73.00	37.85M
2026-06-11	CNY 72.78	-0.16%	CNY 71.70	CNY 76.60	CNY 71.42	34.77M
2026-06-10	CNY 72.90	-1.35%	CNY 74.00	CNY 74.89	CNY 71.78	35.28M
2026-06-09	CNY 73.90	+20.01%	CNY 63.90	CNY 73.90	CNY 63.10	40.82M
2026-06-08	CNY 61.58	-4.22%	CNY 61.78	CNY 65.02	CNY 60.66	25.47M
2026-06-05	CNY 64.29	+5.91%	CNY 63.00	CNY 68.50	CNY 60.72	46.56M
2026-06-04	CNY 60.70	+11.99%	CNY 53.50	CNY 61.98	CNY 53.10	35.84M
2026-06-03	CNY 54.20	+0.69%	CNY 53.51	CNY 55.85	CNY 53.50	14.68M
2026-06-02	CNY 53.83	-0.77%	CNY 54.32	CNY 55.58	CNY 53.13	14.31M
2026-06-01	CNY 54.25	-3.54%	CNY 56.00	CNY 57.18	CNY 54.00	12.35M
2026-05-29	CNY 56.24	-8.12%	CNY 61.20	CNY 61.20	CNY 55.80	20.14M
2026-05-28	CNY 61.21	+7.27%	CNY 56.83	CNY 62.00	CNY 56.70	26.25M
2026-05-27	CNY 57.06	-7.01%	CNY 60.54	CNY 61.49	CNY 56.75	29.02M
2026-05-26	CNY 61.36	-9.69%	CNY 65.96	CNY 66.00	CNY 60.00	37.66M