Kunlun Tech Co., Ltd. Class A 300418
SZSE · China · Technology Services
CNY 40.08-0.87 (-2.12%)
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 40.08 | -2.12% | CNY 41.00 | CNY 41.48 | CNY 40.00 | 28.12M |
| 2026-09-29 | CNY 40.95 | +1.46% | CNY 40.47 | CNY 41.47 | CNY 40.16 | 30.05M |
| 2026-09-28 | CNY 40.36 | -3.35% | CNY 42.12 | CNY 42.17 | CNY 40.17 | 31.96M |
| 2026-09-24 | CNY 41.76 | -2.61% | CNY 42.50 | CNY 43.10 | CNY 41.76 | 34.16M |
| 2026-09-23 | CNY 42.88 | -4.14% | CNY 44.00 | CNY 44.30 | CNY 42.80 | 58.84M |
| 2026-09-22 | CNY 44.73 | +2.57% | CNY 44.70 | CNY 45.67 | CNY 44.05 | 78.35M |
| 2026-09-21 | CNY 43.61 | -0.41% | CNY 43.99 | CNY 44.22 | CNY 43.31 | 47.51M |
| 2026-09-18 | CNY 43.79 | +0.67% | CNY 43.50 | CNY 44.06 | CNY 43.24 | 47.30M |
| 2026-09-17 | CNY 43.50 | +1.09% | CNY 42.69 | CNY 44.11 | CNY 42.59 | 46.60M |
| 2026-09-16 | CNY 43.03 | +0.40% | CNY 42.80 | CNY 43.50 | CNY 42.46 | 35.10M |
| 2026-09-15 | CNY 42.86 | -0.12% | CNY 43.23 | CNY 43.96 | CNY 42.68 | 43.99M |
| 2026-09-14 | CNY 42.91 | -2.05% | CNY 43.08 | CNY 43.34 | CNY 42.16 | 37.01M |
| 2026-09-11 | CNY 43.81 | -1.02% | CNY 44.03 | CNY 44.47 | CNY 43.20 | 45.11M |
| 2026-09-10 | CNY 44.26 | -3.13% | CNY 45.35 | CNY 45.70 | CNY 44.25 | 36.90M |
| 2026-09-09 | CNY 45.69 | -0.87% | CNY 45.98 | CNY 46.29 | CNY 45.00 | 55.09M |
| 2026-09-08 | CNY 46.09 | -1.09% | CNY 46.03 | CNY 47.88 | CNY 45.89 | 77.13M |
| 2026-09-07 | CNY 46.60 | +2.58% | CNY 45.92 | CNY 47.00 | CNY 45.40 | 83.17M |
| 2026-09-04 | CNY 45.43 | +2.64% | CNY 44.88 | CNY 47.88 | CNY 44.82 | 106.67M |
| 2026-09-03 | CNY 44.26 | -0.27% | CNY 45.00 | CNY 46.44 | CNY 43.77 | 69.25M |
| 2026-09-02 | CNY 44.38 | -3.40% | CNY 45.00 | CNY 45.70 | CNY 44.01 | 79.55M |
| 2026-09-01 | CNY 45.94 | +4.43% | CNY 44.00 | CNY 47.59 | CNY 43.97 | 145.64M |
| 2026-08-31 | CNY 43.99 | +8.89% | CNY 39.98 | CNY 45.14 | CNY 39.71 | 111.54M |
| 2026-08-28 | CNY 40.40 | -1.20% | CNY 41.40 | CNY 42.27 | CNY 40.31 | 71.57M |
| 2026-08-27 | CNY 40.89 | +3.00% | CNY 40.30 | CNY 40.94 | CNY 39.72 | 44.48M |
| 2026-08-26 | CNY 39.70 | -1.54% | CNY 40.12 | CNY 40.38 | CNY 39.39 | 39.69M |
| 2026-08-25 | CNY 40.32 | -0.54% | CNY 40.51 | CNY 40.71 | CNY 39.60 | 41.42M |
| 2026-08-24 | CNY 40.54 | -7.49% | CNY 43.79 | CNY 43.82 | CNY 39.97 | 75.31M |
| 2026-08-21 | CNY 43.82 | -2.73% | CNY 44.10 | CNY 44.70 | CNY 42.97 | 72.84M |
| 2026-08-20 | CNY 45.05 | +5.95% | CNY 45.20 | CNY 47.69 | CNY 44.66 | 122.63M |
| 2026-08-19 | CNY 42.52 | -4.41% | CNY 43.50 | CNY 43.96 | CNY 42.28 | 49.54M |
| 2026-08-18 | CNY 44.48 | -0.49% | CNY 44.33 | CNY 44.98 | CNY 43.82 | 47.53M |
| 2026-08-17 | CNY 44.70 | +2.48% | CNY 43.90 | CNY 45.18 | CNY 43.16 | 63.82M |
| 2026-08-14 | CNY 43.62 | +3.44% | CNY 42.49 | CNY 43.83 | CNY 41.61 | 64.35M |
| 2026-08-13 | CNY 42.17 | -2.59% | CNY 43.30 | CNY 45.29 | CNY 42.15 | 76.75M |
| 2026-08-12 | CNY 43.29 | +0.02% | CNY 43.41 | CNY 44.30 | CNY 42.84 | 54.04M |
| 2026-08-11 | CNY 43.28 | -2.26% | CNY 44.46 | CNY 44.46 | CNY 42.97 | 52.96M |
| 2026-08-10 | CNY 44.28 | -1.34% | CNY 44.80 | CNY 45.06 | CNY 43.50 | 56.52M |
| 2026-08-07 | CNY 44.88 | +2.23% | CNY 43.73 | CNY 45.52 | CNY 42.46 | 96.25M |
| 2026-08-06 | CNY 43.90 | -1.15% | CNY 43.63 | CNY 44.90 | CNY 43.39 | 72.04M |
| 2026-08-05 | CNY 44.41 | +1.62% | CNY 43.00 | CNY 45.10 | CNY 43.00 | 85.92M |
| 2026-08-04 | CNY 43.70 | +5.05% | CNY 42.55 | CNY 43.98 | CNY 41.84 | 98.70M |
| 2026-08-03 | CNY 41.60 | -3.70% | CNY 43.05 | CNY 43.88 | CNY 41.51 | 115.47M |
| 2026-07-31 | CNY 43.20 | +20.00% | CNY 36.78 | CNY 43.20 | CNY 36.78 | 147.71M |
| 2026-07-30 | CNY 36.00 | -2.25% | CNY 36.80 | CNY 38.69 | CNY 36.00 | 64.40M |
| 2026-07-29 | CNY 36.83 | -2.07% | CNY 37.86 | CNY 38.31 | CNY 35.29 | 65.46M |
| 2026-07-28 | CNY 37.61 | -1.47% | CNY 37.39 | CNY 38.97 | CNY 37.30 | 50.67M |
| 2026-07-27 | CNY 38.17 | +4.06% | CNY 36.69 | CNY 38.26 | CNY 36.20 | 48.36M |
| 2026-07-24 | CNY 36.68 | -6.71% | CNY 38.15 | CNY 38.64 | CNY 36.68 | 59.84M |
| 2026-07-23 | CNY 39.32 | -4.52% | CNY 40.50 | CNY 40.80 | CNY 38.93 | 67.21M |
| 2026-07-22 | CNY 41.18 | -5.29% | CNY 42.79 | CNY 43.78 | CNY 40.90 | 80.89M |
| 2026-07-21 | CNY 43.48 | +1.30% | CNY 42.20 | CNY 43.88 | CNY 39.70 | 88.48M |
| 2026-07-20 | CNY 42.92 | +2.21% | CNY 41.99 | CNY 43.56 | CNY 40.83 | 93.60M |
| 2026-07-17 | CNY 41.99 | -12.96% | CNY 47.84 | CNY 48.89 | CNY 41.85 | 121.92M |
| 2026-07-16 | CNY 48.24 | +4.62% | CNY 45.50 | CNY 49.73 | CNY 44.80 | 118.51M |
| 2026-07-15 | CNY 46.11 | +0.39% | CNY 46.18 | CNY 48.48 | CNY 45.49 | 91.50M |
| 2026-07-14 | CNY 45.93 | -4.71% | CNY 48.66 | CNY 49.05 | CNY 43.23 | 110.77M |
| 2026-07-13 | CNY 48.20 | -2.47% | CNY 49.87 | CNY 51.08 | CNY 47.50 | 99.77M |
| 2026-07-10 | CNY 49.42 | -1.98% | CNY 48.47 | CNY 53.53 | CNY 47.80 | 162.15M |
| 2026-07-09 | CNY 50.42 | +5.13% | CNY 47.50 | CNY 51.88 | CNY 46.84 | 168.14M |
| 2026-07-08 | CNY 47.96 | +7.51% | CNY 44.41 | CNY 48.50 | CNY 42.60 | 140.45M |
| 2026-07-07 | CNY 44.61 | +3.62% | CNY 42.94 | CNY 46.07 | CNY 42.89 | 111.43M |
| 2026-07-06 | CNY 43.05 | +0.91% | CNY 42.90 | CNY 45.98 | CNY 42.39 | 98.16M |
| 2026-07-03 | CNY 42.66 | -6.34% | CNY 44.30 | CNY 46.69 | CNY 42.42 | 123.21M |
| 2026-07-02 | CNY 45.55 | +12.19% | CNY 41.81 | CNY 46.89 | CNY 39.36 | 158.29M |
| 2026-07-01 | CNY 40.60 | +0.59% | CNY 40.00 | CNY 41.50 | CNY 39.62 | 58.39M |
| 2026-06-30 | CNY 40.36 | +1.46% | CNY 39.90 | CNY 41.00 | CNY 38.78 | 49.60M |
| 2026-06-29 | CNY 39.78 | +2.66% | CNY 39.38 | CNY 42.25 | CNY 39.28 | 66.42M |
| 2026-06-26 | CNY 38.75 | -5.02% | CNY 40.00 | CNY 40.50 | CNY 38.72 | 50.78M |
| 2026-06-25 | CNY 40.80 | -2.39% | CNY 41.80 | CNY 42.42 | CNY 40.32 | 52.13M |
| 2026-06-24 | CNY 41.80 | -0.12% | CNY 41.70 | CNY 42.78 | CNY 41.05 | 45.40M |
| 2026-06-23 | CNY 41.85 | -5.79% | CNY 43.57 | CNY 43.89 | CNY 41.61 | 65.25M |
| 2026-06-22 | CNY 44.42 | +3.30% | CNY 42.87 | CNY 45.35 | CNY 42.20 | 101.35M |
| 2026-06-18 | CNY 43.00 | +10.97% | CNY 38.75 | CNY 45.71 | CNY 38.58 | 131.36M |
| 2026-06-17 | CNY 38.75 | +0.36% | CNY 38.31 | CNY 39.26 | CNY 37.57 | 48.03M |
| 2026-06-16 | CNY 38.61 | -1.56% | CNY 39.05 | CNY 39.18 | CNY 38.41 | 36.22M |
| 2026-06-15 | CNY 39.22 | +5.37% | CNY 39.00 | CNY 39.83 | CNY 38.31 | 49.66M |
| 2026-06-12 | CNY 37.22 | +0.76% | CNY 37.83 | CNY 38.20 | CNY 37.12 | 35.60M |
| 2026-06-11 | CNY 36.94 | -3.27% | CNY 37.81 | CNY 37.96 | CNY 36.65 | 42.68M |
| 2026-06-10 | CNY 38.19 | -3.54% | CNY 39.00 | CNY 39.90 | CNY 38.00 | 36.09M |
| 2026-06-09 | CNY 39.59 | +2.41% | CNY 39.01 | CNY 39.80 | CNY 38.25 | 36.95M |
| 2026-06-08 | CNY 38.66 | -4.54% | CNY 39.18 | CNY 40.08 | CNY 37.96 | 43.67M |
| 2026-06-05 | CNY 40.50 | +0.05% | CNY 40.51 | CNY 41.57 | CNY 39.62 | 48.06M |
| 2026-06-04 | CNY 40.48 | -3.16% | CNY 40.96 | CNY 40.99 | CNY 40.10 | 43.77M |
| 2026-06-03 | CNY 41.80 | -1.18% | CNY 41.53 | CNY 42.88 | CNY 41.30 | 46.65M |
| 2026-06-02 | CNY 42.30 | -5.98% | CNY 45.00 | CNY 45.00 | CNY 41.66 | 65.54M |
| 2026-06-01 | CNY 44.99 | +2.44% | CNY 44.20 | CNY 46.30 | CNY 43.90 | 59.38M |
| 2026-05-29 | CNY 43.92 | -0.84% | CNY 44.57 | CNY 46.22 | CNY 43.79 | 65.52M |
| 2026-05-28 | CNY 44.29 | -3.30% | CNY 43.86 | CNY 45.00 | CNY 42.40 | 78.41M |
| 2026-05-27 | CNY 45.80 | -1.40% | CNY 48.00 | CNY 48.90 | CNY 45.50 | 76.16M |
| 2026-05-26 | CNY 46.45 | -3.53% | CNY 47.67 | CNY 47.88 | CNY 45.55 | 60.86M |