Kyland Technology Co., Ltd. Class A 300353
SZSE · China · Distribution Services
CNY 16.66+0.47 (+2.90%)
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 16.66 | +2.90% | CNY 16.46 | CNY 16.82 | CNY 16.33 | 10.29M |
| 2026-09-29 | CNY 16.19 | -0.67% | CNY 16.31 | CNY 16.48 | CNY 16.19 | 5.62M |
| 2026-09-28 | CNY 16.30 | -3.32% | CNY 16.85 | CNY 16.99 | CNY 16.14 | 9.34M |
| 2026-09-24 | CNY 16.86 | -0.18% | CNY 16.90 | CNY 17.30 | CNY 16.72 | 8.60M |
| 2026-09-23 | CNY 16.89 | +2.80% | CNY 16.43 | CNY 17.15 | CNY 16.35 | 11.31M |
| 2026-09-22 | CNY 16.43 | -1.91% | CNY 16.89 | CNY 16.89 | CNY 16.43 | 9.71M |
| 2026-09-21 | CNY 16.75 | +0.30% | CNY 16.76 | CNY 16.85 | CNY 16.60 | 7.81M |
| 2026-09-18 | CNY 16.70 | +2.83% | CNY 16.33 | CNY 16.92 | CNY 16.32 | 13.03M |
| 2026-09-17 | CNY 16.24 | -0.12% | CNY 16.18 | CNY 16.47 | CNY 15.90 | 10.17M |
| 2026-09-16 | CNY 16.26 | +2.72% | CNY 15.82 | CNY 16.33 | CNY 15.66 | 8.57M |
| 2026-09-15 | CNY 15.83 | -1.86% | CNY 16.10 | CNY 16.28 | CNY 15.83 | 7.05M |
| 2026-09-14 | CNY 16.13 | -1.04% | CNY 16.25 | CNY 16.35 | CNY 16.00 | 5.99M |
| 2026-09-11 | CNY 16.30 | +0.62% | CNY 16.16 | CNY 16.38 | CNY 15.86 | 9.94M |
| 2026-09-10 | CNY 16.20 | -1.58% | CNY 16.33 | CNY 16.35 | CNY 16.16 | 6.57M |
| 2026-09-09 | CNY 16.46 | -0.66% | CNY 16.61 | CNY 16.68 | CNY 16.36 | 7.60M |
| 2026-09-08 | CNY 16.57 | +0.24% | CNY 16.50 | CNY 16.65 | CNY 16.24 | 7.46M |
| 2026-09-07 | CNY 16.53 | +0.98% | CNY 16.37 | CNY 16.61 | CNY 16.32 | 8.48M |
| 2026-09-04 | CNY 16.37 | -2.44% | CNY 16.89 | CNY 17.06 | CNY 16.32 | 14.07M |
| 2026-09-03 | CNY 16.78 | -0.83% | CNY 17.00 | CNY 17.11 | CNY 16.63 | 11.33M |
| 2026-09-02 | CNY 16.92 | -4.62% | CNY 17.60 | CNY 17.61 | CNY 16.90 | 17.52M |
| 2026-09-01 | CNY 17.74 | -3.53% | CNY 18.40 | CNY 18.57 | CNY 17.73 | 19.08M |
| 2026-08-31 | CNY 18.39 | -1.13% | CNY 18.13 | CNY 18.48 | CNY 18.11 | 10.07M |
| 2026-08-28 | CNY 18.60 | -1.22% | CNY 18.79 | CNY 19.09 | CNY 18.60 | 10.91M |
| 2026-08-27 | CNY 18.83 | -0.21% | CNY 18.78 | CNY 18.93 | CNY 18.63 | 8.97M |
| 2026-08-26 | CNY 18.87 | +0.05% | CNY 18.85 | CNY 19.15 | CNY 18.65 | 10.62M |
| 2026-08-25 | CNY 18.86 | +1.13% | CNY 18.47 | CNY 19.16 | CNY 17.95 | 14.61M |
| 2026-08-24 | CNY 18.65 | +3.55% | CNY 18.01 | CNY 18.67 | CNY 17.93 | 14.26M |
| 2026-08-21 | CNY 18.01 | -0.94% | CNY 18.14 | CNY 18.19 | CNY 17.77 | 7.76M |
| 2026-08-20 | CNY 18.18 | +0.44% | CNY 18.31 | CNY 18.62 | CNY 17.95 | 10.98M |
| 2026-08-19 | CNY 18.10 | -8.26% | CNY 19.30 | CNY 19.35 | CNY 18.03 | 20.47M |
| 2026-08-18 | CNY 19.73 | +2.71% | CNY 19.11 | CNY 19.84 | CNY 18.86 | 20.29M |
| 2026-08-17 | CNY 19.21 | +1.75% | CNY 18.93 | CNY 19.33 | CNY 18.66 | 12.28M |
| 2026-08-14 | CNY 18.88 | -0.79% | CNY 19.05 | CNY 19.27 | CNY 18.63 | 11.92M |
| 2026-08-13 | CNY 19.03 | -2.26% | CNY 19.51 | CNY 19.77 | CNY 19.02 | 16.02M |
| 2026-08-12 | CNY 19.47 | -0.56% | CNY 19.65 | CNY 20.99 | CNY 19.35 | 27.86M |
| 2026-08-11 | CNY 19.58 | -3.45% | CNY 20.03 | CNY 20.20 | CNY 19.53 | 16.93M |
| 2026-08-10 | CNY 20.28 | +5.57% | CNY 19.27 | CNY 20.47 | CNY 18.80 | 25.93M |
| 2026-08-07 | CNY 19.21 | -1.69% | CNY 19.60 | CNY 19.68 | CNY 18.98 | 13.87M |
| 2026-08-06 | CNY 19.54 | -1.51% | CNY 19.69 | CNY 19.93 | CNY 19.28 | 15.72M |
| 2026-08-05 | CNY 19.84 | +2.32% | CNY 19.30 | CNY 20.24 | CNY 19.21 | 21.73M |
| 2026-08-04 | CNY 19.39 | +7.78% | CNY 18.20 | CNY 19.77 | CNY 18.10 | 25.42M |
| 2026-08-03 | CNY 17.99 | +2.04% | CNY 17.80 | CNY 18.14 | CNY 17.67 | 10.55M |
| 2026-07-31 | CNY 17.63 | +6.14% | CNY 17.10 | CNY 18.11 | CNY 17.09 | 19.95M |
| 2026-07-30 | CNY 16.61 | -4.92% | CNY 17.34 | CNY 17.57 | CNY 16.61 | 13.37M |
| 2026-07-29 | CNY 17.47 | +2.58% | CNY 17.01 | CNY 17.53 | CNY 16.74 | 14.03M |
| 2026-07-28 | CNY 17.03 | -1.39% | CNY 16.93 | CNY 17.23 | CNY 16.90 | 9.57M |
| 2026-07-27 | CNY 17.27 | +3.41% | CNY 16.70 | CNY 17.34 | CNY 16.62 | 12.86M |
| 2026-07-24 | CNY 16.70 | -7.38% | CNY 17.76 | CNY 17.85 | CNY 16.70 | 19.24M |
| 2026-07-23 | CNY 18.03 | -1.04% | CNY 18.04 | CNY 18.25 | CNY 17.80 | 13.16M |
| 2026-07-22 | CNY 18.22 | -4.16% | CNY 18.82 | CNY 19.07 | CNY 18.14 | 18.62M |
| 2026-07-21 | CNY 19.01 | +2.20% | CNY 18.23 | CNY 19.25 | CNY 17.80 | 19.92M |
| 2026-07-20 | CNY 18.60 | -4.86% | CNY 19.10 | CNY 19.61 | CNY 17.80 | 21.05M |
| 2026-07-17 | CNY 19.55 | +0.57% | CNY 19.50 | CNY 20.68 | CNY 19.40 | 23.82M |
| 2026-07-16 | CNY 19.44 | +0.41% | CNY 19.23 | CNY 19.75 | CNY 19.12 | 10.98M |
| 2026-07-15 | CNY 19.36 | -2.47% | CNY 19.83 | CNY 19.93 | CNY 19.20 | 12.18M |
| 2026-07-14 | CNY 19.85 | +0.05% | CNY 19.69 | CNY 20.20 | CNY 18.91 | 16.70M |
| 2026-07-13 | CNY 19.84 | +0.20% | CNY 19.61 | CNY 20.20 | CNY 19.06 | 18.73M |
| 2026-07-10 | CNY 19.80 | -4.94% | CNY 20.66 | CNY 20.84 | CNY 19.79 | 21.14M |
| 2026-07-09 | CNY 20.83 | +2.11% | CNY 20.40 | CNY 21.11 | CNY 19.97 | 17.99M |
| 2026-07-08 | CNY 20.40 | +0.59% | CNY 20.23 | CNY 20.82 | CNY 19.95 | 15.27M |
| 2026-07-07 | CNY 20.28 | -6.28% | CNY 21.07 | CNY 21.41 | CNY 20.23 | 22.35M |
| 2026-07-06 | CNY 21.64 | -5.30% | CNY 22.30 | CNY 22.53 | CNY 20.81 | 34.29M |
| 2026-07-03 | CNY 22.85 | +3.49% | CNY 21.93 | CNY 23.20 | CNY 21.91 | 39.19M |
| 2026-07-02 | CNY 22.08 | +1.38% | CNY 21.85 | CNY 23.00 | CNY 21.85 | 36.69M |
| 2026-07-01 | CNY 21.78 | +4.81% | CNY 22.37 | CNY 23.08 | CNY 21.74 | 36.86M |
| 2026-06-30 | CNY 20.78 | +5.48% | CNY 19.68 | CNY 21.10 | CNY 19.51 | 20.11M |
| 2026-06-29 | CNY 19.70 | -2.48% | CNY 20.00 | CNY 20.37 | CNY 19.00 | 21.35M |
| 2026-06-26 | CNY 20.20 | -7.34% | CNY 21.77 | CNY 21.80 | CNY 20.15 | 26.92M |
| 2026-06-25 | CNY 21.80 | +0.60% | CNY 22.16 | CNY 22.52 | CNY 21.69 | 25.60M |
| 2026-06-24 | CNY 21.67 | -2.69% | CNY 22.05 | CNY 22.19 | CNY 21.26 | 23.97M |
| 2026-06-23 | CNY 22.27 | +0.23% | CNY 21.90 | CNY 22.77 | CNY 21.56 | 28.81M |
| 2026-06-22 | CNY 22.22 | -1.99% | CNY 22.58 | CNY 23.13 | CNY 21.71 | 32.26M |
| 2026-06-18 | CNY 22.67 | +1.57% | CNY 22.02 | CNY 22.85 | CNY 21.98 | 30.77M |
| 2026-06-17 | CNY 22.32 | -3.67% | CNY 22.87 | CNY 22.87 | CNY 22.05 | 33.38M |
| 2026-06-16 | CNY 23.17 | +3.44% | CNY 22.18 | CNY 23.33 | CNY 21.78 | 48.20M |
| 2026-06-15 | CNY 22.40 | +0.63% | CNY 22.20 | CNY 22.44 | CNY 21.86 | 35.78M |
| 2026-06-12 | CNY 22.26 | +8.53% | CNY 20.65 | CNY 22.88 | CNY 20.61 | 54.49M |
| 2026-06-11 | CNY 20.51 | -4.02% | CNY 21.00 | CNY 21.17 | CNY 20.01 | 32.32M |
| 2026-06-10 | CNY 21.37 | -4.98% | CNY 22.08 | CNY 22.43 | CNY 21.19 | 38.49M |
| 2026-06-09 | CNY 22.49 | +2.98% | CNY 22.12 | CNY 22.50 | CNY 21.66 | 52.80M |
| 2026-06-08 | CNY 21.84 | -0.46% | CNY 21.00 | CNY 22.36 | CNY 20.90 | 65.37M |
| 2026-06-05 | CNY 21.94 | +20.02% | CNY 18.45 | CNY 21.94 | CNY 17.85 | 71.15M |
| 2026-06-04 | CNY 18.28 | -3.79% | CNY 18.80 | CNY 19.12 | CNY 18.15 | 21.26M |
| 2026-06-03 | CNY 19.00 | -4.38% | CNY 19.81 | CNY 20.28 | CNY 18.80 | 27.49M |
| 2026-06-02 | CNY 19.87 | -3.96% | CNY 20.61 | CNY 20.79 | CNY 19.68 | 20.42M |
| 2026-06-01 | CNY 20.69 | +1.42% | CNY 20.80 | CNY 21.20 | CNY 20.50 | 17.81M |
| 2026-05-29 | CNY 20.40 | -7.90% | CNY 22.40 | CNY 22.46 | CNY 20.38 | 28.96M |
| 2026-05-28 | CNY 22.15 | +3.50% | CNY 21.25 | CNY 22.17 | CNY 21.10 | 29.66M |
| 2026-05-27 | CNY 21.40 | -2.01% | CNY 21.63 | CNY 21.77 | CNY 20.93 | 28.50M |
| 2026-05-26 | CNY 21.84 | +5.15% | CNY 20.70 | CNY 21.90 | CNY 20.23 | 42.59M |