Jiangmen Kanhoo Industry Co., Ltd. Class A 300340
SZSE · China · Process Industries
CNY 9.04-0.14 (-1.53%)
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 9.04 | -1.53% | CNY 9.13 | CNY 9.32 | CNY 8.95 | 19.33M |
| 2026-09-29 | CNY 9.18 | +8.25% | CNY 8.40 | CNY 9.97 | CNY 8.40 | 24.66M |
| 2026-09-28 | CNY 8.48 | -0.82% | CNY 8.60 | CNY 8.60 | CNY 8.34 | 3.20M |
| 2026-09-24 | CNY 8.55 | -1.16% | CNY 8.65 | CNY 8.71 | CNY 8.51 | 3.07M |
| 2026-09-23 | CNY 8.65 | -2.15% | CNY 8.82 | CNY 8.83 | CNY 8.56 | 3.84M |
| 2026-09-22 | CNY 8.84 | -0.34% | CNY 8.85 | CNY 8.99 | CNY 8.81 | 6.03M |
| 2026-09-21 | CNY 8.87 | +5.22% | CNY 8.44 | CNY 8.95 | CNY 8.42 | 8.29M |
| 2026-09-18 | CNY 8.43 | -0.71% | CNY 8.60 | CNY 8.64 | CNY 8.41 | 3.92M |
| 2026-09-17 | CNY 8.49 | -1.05% | CNY 8.60 | CNY 8.68 | CNY 8.37 | 3.73M |
| 2026-09-16 | CNY 8.58 | +0.82% | CNY 8.50 | CNY 8.66 | CNY 8.37 | 3.71M |
| 2026-09-15 | CNY 8.51 | -1.05% | CNY 8.58 | CNY 8.73 | CNY 8.47 | 3.71M |
| 2026-09-14 | CNY 8.60 | +1.42% | CNY 8.45 | CNY 8.65 | CNY 8.41 | 3.26M |
| 2026-09-11 | CNY 8.48 | -2.97% | CNY 8.68 | CNY 8.68 | CNY 8.35 | 4.69M |
| 2026-09-10 | CNY 8.74 | -1.58% | CNY 8.82 | CNY 8.87 | CNY 8.73 | 2.85M |
| 2026-09-09 | CNY 8.88 | -1.22% | CNY 8.94 | CNY 8.99 | CNY 8.83 | 2.96M |
| 2026-09-08 | CNY 8.99 | +0.33% | CNY 8.91 | CNY 9.03 | CNY 8.90 | 3.01M |
| 2026-09-07 | CNY 8.96 | +0.34% | CNY 9.00 | CNY 9.01 | CNY 8.90 | 2.90M |
| 2026-09-04 | CNY 8.93 | -0.33% | CNY 9.05 | CNY 9.09 | CNY 8.87 | 3.95M |
| 2026-09-03 | CNY 8.96 | -1.97% | CNY 9.25 | CNY 9.28 | CNY 8.92 | 4.43M |
| 2026-09-02 | CNY 9.14 | -0.44% | CNY 9.10 | CNY 9.20 | CNY 8.98 | 4.57M |
| 2026-09-01 | CNY 9.18 | +1.89% | CNY 9.07 | CNY 9.20 | CNY 8.98 | 5.29M |
| 2026-08-31 | CNY 9.01 | 0.00% | CNY 8.88 | CNY 9.07 | CNY 8.88 | 4.08M |
| 2026-08-28 | CNY 9.01 | +0.56% | CNY 8.95 | CNY 9.05 | CNY 8.87 | 5.48M |
| 2026-08-27 | CNY 8.96 | -0.88% | CNY 9.00 | CNY 9.00 | CNY 8.86 | 9.95M |
| 2026-08-26 | CNY 9.04 | +1.01% | CNY 9.07 | CNY 9.14 | CNY 8.94 | 8.74M |
| 2026-08-25 | CNY 8.95 | -1.00% | CNY 8.80 | CNY 9.05 | CNY 8.78 | 11.30M |
| 2026-08-24 | CNY 9.04 | +2.61% | CNY 8.81 | CNY 9.44 | CNY 8.76 | 16.97M |
| 2026-08-21 | CNY 8.81 | +4.14% | CNY 8.39 | CNY 8.99 | CNY 8.31 | 13.42M |
| 2026-08-20 | CNY 8.46 | +1.32% | CNY 8.43 | CNY 8.54 | CNY 8.34 | 3.47M |
| 2026-08-19 | CNY 8.35 | -3.47% | CNY 8.55 | CNY 8.65 | CNY 8.34 | 3.64M |
| 2026-08-18 | CNY 8.65 | -0.46% | CNY 8.78 | CNY 8.80 | CNY 8.55 | 3.65M |
| 2026-08-17 | CNY 8.69 | +1.40% | CNY 8.64 | CNY 8.70 | CNY 8.43 | 4.48M |
| 2026-08-14 | CNY 8.57 | +0.94% | CNY 8.51 | CNY 8.67 | CNY 8.45 | 3.83M |
| 2026-08-13 | CNY 8.49 | -2.53% | CNY 8.67 | CNY 8.76 | CNY 8.46 | 4.15M |
| 2026-08-12 | CNY 8.71 | +1.28% | CNY 8.56 | CNY 8.75 | CNY 8.56 | 3.59M |
| 2026-08-11 | CNY 8.60 | -0.81% | CNY 8.66 | CNY 8.69 | CNY 8.51 | 4.35M |
| 2026-08-10 | CNY 8.67 | +2.48% | CNY 8.45 | CNY 8.78 | CNY 8.44 | 6.15M |
| 2026-08-07 | CNY 8.46 | -0.47% | CNY 8.52 | CNY 8.53 | CNY 8.28 | 4.67M |
| 2026-08-06 | CNY 8.50 | 0.00% | CNY 8.55 | CNY 8.56 | CNY 8.33 | 5.73M |
| 2026-08-05 | CNY 8.50 | +0.24% | CNY 8.53 | CNY 8.60 | CNY 8.43 | 5.33M |
| 2026-08-04 | CNY 8.48 | +0.24% | CNY 8.50 | CNY 8.55 | CNY 8.40 | 4.62M |
| 2026-08-03 | CNY 8.46 | +2.79% | CNY 8.23 | CNY 8.48 | CNY 8.12 | 5.18M |
| 2026-07-31 | CNY 8.23 | +0.86% | CNY 8.28 | CNY 8.29 | CNY 8.14 | 5.89M |
| 2026-07-30 | CNY 8.16 | -0.97% | CNY 8.16 | CNY 8.39 | CNY 8.11 | 8.05M |
| 2026-07-29 | CNY 8.24 | +3.00% | CNY 8.03 | CNY 8.34 | CNY 7.93 | 9.07M |
| 2026-07-28 | CNY 8.00 | +2.04% | CNY 7.84 | CNY 8.17 | CNY 7.71 | 8.20M |
| 2026-07-27 | CNY 7.84 | +3.98% | CNY 7.66 | CNY 7.88 | CNY 7.54 | 6.74M |
| 2026-07-24 | CNY 7.54 | -2.33% | CNY 7.63 | CNY 7.74 | CNY 7.44 | 5.44M |
| 2026-07-23 | CNY 7.72 | +4.75% | CNY 7.32 | CNY 7.74 | CNY 7.31 | 7.55M |
| 2026-07-22 | CNY 7.37 | -1.34% | CNY 7.42 | CNY 7.63 | CNY 7.33 | 4.88M |
| 2026-07-21 | CNY 7.47 | +1.77% | CNY 7.36 | CNY 7.50 | CNY 7.04 | 5.95M |
| 2026-07-20 | CNY 7.34 | -4.05% | CNY 7.64 | CNY 7.87 | CNY 7.25 | 6.27M |
| 2026-07-17 | CNY 7.65 | -3.16% | CNY 7.90 | CNY 8.08 | CNY 7.58 | 5.66M |
| 2026-07-16 | CNY 7.90 | +0.25% | CNY 7.85 | CNY 8.06 | CNY 7.72 | 4.33M |
| 2026-07-15 | CNY 7.88 | +0.64% | CNY 7.81 | CNY 7.98 | CNY 7.75 | 4.09M |
| 2026-07-14 | CNY 7.83 | +3.16% | CNY 7.61 | CNY 7.85 | CNY 7.48 | 5.29M |
| 2026-07-13 | CNY 7.59 | -5.83% | CNY 8.00 | CNY 8.09 | CNY 7.58 | 5.94M |
| 2026-07-10 | CNY 8.06 | +1.51% | CNY 7.72 | CNY 8.27 | CNY 7.72 | 5.90M |
| 2026-07-09 | CNY 7.94 | -1.49% | CNY 8.05 | CNY 8.07 | CNY 7.60 | 6.36M |
| 2026-07-08 | CNY 8.06 | -2.89% | CNY 8.21 | CNY 8.32 | CNY 8.01 | 4.53M |
| 2026-07-07 | CNY 8.30 | -1.19% | CNY 8.38 | CNY 8.57 | CNY 8.20 | 4.36M |
| 2026-07-06 | CNY 8.40 | -3.11% | CNY 8.61 | CNY 8.79 | CNY 8.38 | 5.32M |
| 2026-07-03 | CNY 8.67 | -0.34% | CNY 8.70 | CNY 8.78 | CNY 8.52 | 5.58M |
| 2026-07-02 | CNY 8.70 | -1.58% | CNY 8.82 | CNY 8.91 | CNY 8.68 | 5.74M |
| 2026-07-01 | CNY 8.84 | +1.14% | CNY 8.74 | CNY 8.98 | CNY 8.55 | 8.10M |
| 2026-06-30 | CNY 8.74 | +3.19% | CNY 8.40 | CNY 8.80 | CNY 8.32 | 8.79M |
| 2026-06-29 | CNY 8.47 | -1.51% | CNY 8.54 | CNY 8.74 | CNY 8.28 | 6.81M |
| 2026-06-26 | CNY 8.60 | -4.12% | CNY 8.93 | CNY 9.01 | CNY 8.59 | 8.88M |
| 2026-06-25 | CNY 8.97 | -6.56% | CNY 9.49 | CNY 9.50 | CNY 8.88 | 12.47M |
| 2026-06-24 | CNY 9.60 | -5.42% | CNY 10.10 | CNY 10.20 | CNY 9.45 | 10.55M |
| 2026-06-23 | CNY 10.15 | -3.52% | CNY 10.27 | CNY 10.50 | CNY 10.09 | 13.29M |
| 2026-06-22 | CNY 10.52 | +14.97% | CNY 9.24 | CNY 10.75 | CNY 8.87 | 24.23M |
| 2026-06-18 | CNY 9.15 | -1.72% | CNY 9.31 | CNY 9.35 | CNY 9.08 | 5.50M |
| 2026-06-17 | CNY 9.31 | -4.51% | CNY 9.69 | CNY 9.70 | CNY 9.26 | 7.92M |
| 2026-06-16 | CNY 9.75 | +4.06% | CNY 9.30 | CNY 9.85 | CNY 9.23 | 9.00M |
| 2026-06-15 | CNY 9.37 | -0.64% | CNY 9.48 | CNY 9.66 | CNY 9.29 | 5.63M |
| 2026-06-12 | CNY 9.43 | +1.18% | CNY 9.44 | CNY 9.65 | CNY 9.11 | 7.22M |
| 2026-06-11 | CNY 9.32 | +1.30% | CNY 9.24 | CNY 9.63 | CNY 9.01 | 7.63M |
| 2026-06-10 | CNY 9.20 | -2.95% | CNY 9.44 | CNY 9.64 | CNY 9.03 | 6.74M |
| 2026-06-09 | CNY 9.48 | +0.74% | CNY 9.50 | CNY 9.63 | CNY 9.28 | 5.87M |
| 2026-06-08 | CNY 9.41 | -2.28% | CNY 9.45 | CNY 9.98 | CNY 9.31 | 7.57M |
| 2026-06-05 | CNY 9.63 | +1.37% | CNY 9.37 | CNY 9.81 | CNY 9.23 | 8.52M |
| 2026-06-04 | CNY 9.50 | -0.73% | CNY 9.42 | CNY 9.66 | CNY 9.33 | 6.18M |
| 2026-06-03 | CNY 9.57 | -0.62% | CNY 9.62 | CNY 9.91 | CNY 9.42 | 7.14M |
| 2026-06-02 | CNY 9.63 | -1.73% | CNY 9.69 | CNY 9.85 | CNY 9.30 | 6.37M |
| 2026-06-01 | CNY 9.80 | +1.77% | CNY 9.70 | CNY 10.12 | CNY 9.57 | 7.73M |
| 2026-05-29 | CNY 9.63 | -6.32% | CNY 10.18 | CNY 10.25 | CNY 9.56 | 7.34M |
| 2026-05-28 | CNY 10.28 | +5.11% | CNY 9.79 | CNY 10.31 | CNY 9.67 | 10.16M |
| 2026-05-27 | CNY 9.78 | -2.69% | CNY 10.04 | CNY 10.18 | CNY 9.66 | 6.24M |
| 2026-05-26 | CNY 10.05 | -0.30% | CNY 10.00 | CNY 10.22 | CNY 9.90 | 6.16M |