Jiangsu Kuangshun Photosensitivity New Material Stock Co. Ltd. Class A 300537

SZSE · China · Process Industries

CNY 19.75-0.57 (-2.81%)

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 19.75	-2.81%	CNY 20.53	CNY 20.70	CNY 19.62	5.67M
2026-09-29	CNY 20.32	-0.29%	CNY 20.44	CNY 20.52	CNY 20.08	4.89M
2026-09-28	CNY 20.38	-4.05%	CNY 21.09	CNY 21.24	CNY 20.00	7.99M
2026-09-24	CNY 21.24	-1.58%	CNY 21.50	CNY 21.89	CNY 21.21	6.76M
2026-09-23	CNY 21.58	+0.84%	CNY 21.38	CNY 21.66	CNY 21.21	7.92M
2026-09-22	CNY 21.40	-1.06%	CNY 21.78	CNY 21.88	CNY 21.33	9.78M
2026-09-21	CNY 21.63	-0.41%	CNY 21.55	CNY 21.90	CNY 21.50	10.76M
2026-09-18	CNY 21.72	+0.70%	CNY 21.95	CNY 21.98	CNY 21.33	14.82M
2026-09-17	CNY 21.57	-3.53%	CNY 21.99	CNY 22.40	CNY 21.42	18.93M
2026-09-16	CNY 22.36	+4.44%	CNY 21.51	CNY 22.76	CNY 21.04	25.56M
2026-09-15	CNY 21.41	+5.57%	CNY 20.04	CNY 21.67	CNY 20.01	18.85M
2026-09-14	CNY 20.28	+3.73%	CNY 19.59	CNY 20.33	CNY 19.05	7.84M
2026-09-11	CNY 19.55	-1.31%	CNY 19.54	CNY 19.72	CNY 18.85	5.75M
2026-09-10	CNY 19.81	-0.25%	CNY 19.58	CNY 20.13	CNY 19.52	4.41M
2026-09-09	CNY 19.86	+0.66%	CNY 19.71	CNY 20.24	CNY 19.71	5.28M
2026-09-08	CNY 19.73	-0.90%	CNY 19.90	CNY 20.15	CNY 19.60	4.40M
2026-09-07	CNY 19.91	+2.58%	CNY 19.56	CNY 20.05	CNY 19.46	4.79M
2026-09-04	CNY 19.41	-2.56%	CNY 20.17	CNY 20.39	CNY 19.24	5.81M
2026-09-03	CNY 19.92	-0.35%	CNY 20.17	CNY 20.24	CNY 19.70	4.33M
2026-09-02	CNY 19.99	-1.09%	CNY 19.92	CNY 20.14	CNY 19.81	3.92M
2026-09-01	CNY 20.21	-2.37%	CNY 20.61	CNY 20.77	CNY 20.12	6.03M
2026-08-31	CNY 20.70	+2.48%	CNY 19.80	CNY 20.77	CNY 19.73	6.63M
2026-08-28	CNY 20.20	-0.64%	CNY 20.33	CNY 20.82	CNY 20.15	6.95M
2026-08-27	CNY 20.33	+4.63%	CNY 19.70	CNY 20.49	CNY 19.50	8.88M
2026-08-26	CNY 19.43	-0.31%	CNY 19.60	CNY 19.73	CNY 19.04	5.23M
2026-08-25	CNY 19.49	+0.05%	CNY 19.12	CNY 19.60	CNY 18.63	5.26M
2026-08-24	CNY 19.48	-0.81%	CNY 19.59	CNY 19.75	CNY 19.02	6.10M
2026-08-21	CNY 19.64	+0.31%	CNY 19.39	CNY 19.80	CNY 19.05	4.63M
2026-08-20	CNY 19.58	-0.05%	CNY 19.99	CNY 20.00	CNY 19.39	5.77M
2026-08-19	CNY 19.59	-6.04%	CNY 20.34	CNY 20.60	CNY 19.46	9.78M
2026-08-18	CNY 20.85	-0.86%	CNY 20.89	CNY 21.26	CNY 20.56	10.41M
2026-08-17	CNY 21.03	+0.77%	CNY 20.66	CNY 21.18	CNY 20.38	12.40M
2026-08-14	CNY 20.87	+6.05%	CNY 19.98	CNY 21.13	CNY 19.98	17.36M
2026-08-13	CNY 19.68	-2.96%	CNY 20.45	CNY 20.51	CNY 19.67	8.10M
2026-08-12	CNY 20.28	+1.30%	CNY 19.98	CNY 20.40	CNY 19.98	6.88M
2026-08-11	CNY 20.02	-0.99%	CNY 19.95	CNY 20.29	CNY 19.81	7.05M
2026-08-10	CNY 20.22	-0.05%	CNY 20.40	CNY 20.57	CNY 19.84	9.80M
2026-08-07	CNY 20.23	+3.58%	CNY 19.46	CNY 20.38	CNY 18.96	15.91M
2026-08-06	CNY 19.53	+3.17%	CNY 18.68	CNY 19.57	CNY 18.58	14.08M
2026-08-05	CNY 18.93	+4.70%	CNY 18.07	CNY 19.05	CNY 17.90	13.33M
2026-08-04	CNY 18.08	+4.87%	CNY 17.29	CNY 18.12	CNY 17.24	9.58M
2026-08-03	CNY 17.24	+0.17%	CNY 17.19	CNY 17.31	CNY 17.00	7.41M
2026-07-31	CNY 17.21	+3.55%	CNY 18.01	CNY 18.10	CNY 17.20	11.20M
2026-07-30	CNY 16.62	-5.78%	CNY 17.45	CNY 17.61	CNY 16.55	9.77M
2026-07-29	CNY 17.64	+0.51%	CNY 17.76	CNY 17.90	CNY 16.84	11.98M
2026-07-28	CNY 17.55	-2.93%	CNY 18.28	CNY 19.04	CNY 17.37	14.81M
2026-07-27	CNY 18.08	+4.57%	CNY 17.42	CNY 18.08	CNY 16.99	8.49M
2026-07-24	CNY 17.29	-2.70%	CNY 17.52	CNY 17.83	CNY 17.10	7.53M
2026-07-23	CNY 17.77	0.00%	CNY 17.71	CNY 18.18	CNY 17.47	9.36M
2026-07-22	CNY 17.77	-3.95%	CNY 18.17	CNY 18.67	CNY 17.60	13.95M
2026-07-21	CNY 18.50	+9.14%	CNY 17.15	CNY 18.55	CNY 15.50	20.62M
2026-07-20	CNY 16.95	-10.79%	CNY 19.51	CNY 19.61	CNY 16.49	17.13M
2026-07-17	CNY 19.00	-8.79%	CNY 20.89	CNY 20.92	CNY 18.93	11.53M
2026-07-16	CNY 20.83	-5.40%	CNY 21.67	CNY 22.14	CNY 20.67	11.65M
2026-07-15	CNY 22.02	-4.39%	CNY 23.05	CNY 23.62	CNY 21.80	10.27M
2026-07-14	CNY 23.03	+0.96%	CNY 22.82	CNY 23.28	CNY 21.89	12.06M
2026-07-13	CNY 22.81	-10.30%	CNY 25.41	CNY 25.60	CNY 22.79	17.01M
2026-07-10	CNY 25.43	-6.16%	CNY 27.12	CNY 28.60	CNY 25.38	20.06M
2026-07-09	CNY 27.10	+2.89%	CNY 26.65	CNY 27.17	CNY 25.53	15.91M
2026-07-08	CNY 26.34	-5.69%	CNY 27.93	CNY 28.34	CNY 25.84	13.41M
2026-07-07	CNY 27.93	-3.95%	CNY 28.78	CNY 28.94	CNY 27.52	12.78M
2026-07-06	CNY 29.08	-5.74%	CNY 30.87	CNY 31.26	CNY 28.88	20.16M
2026-07-03	CNY 30.85	-10.40%	CNY 34.40	CNY 34.40	CNY 30.71	29.73M
2026-07-02	CNY 34.43	-2.38%	CNY 33.70	CNY 36.40	CNY 32.10	32.16M
2026-07-01	CNY 35.27	+4.97%	CNY 33.15	CNY 36.45	CNY 33.00	41.41M
2026-06-30	CNY 33.60	+6.26%	CNY 31.31	CNY 33.80	CNY 30.88	34.23M
2026-06-29	CNY 31.62	-2.77%	CNY 32.20	CNY 34.18	CNY 30.51	34.96M
2026-06-26	CNY 32.52	+5.14%	CNY 30.33	CNY 33.68	CNY 30.18	37.76M
2026-06-25	CNY 30.93	-4.71%	CNY 32.47	CNY 33.45	CNY 30.67	32.10M
2026-06-24	CNY 32.46	+0.46%	CNY 32.62	CNY 33.80	CNY 30.97	37.10M
2026-06-23	CNY 32.31	+3.92%	CNY 31.52	CNY 34.22	CNY 30.78	43.43M
2026-06-22	CNY 31.09	+7.50%	CNY 30.40	CNY 32.32	CNY 29.75	41.33M
2026-06-18	CNY 28.92	-2.20%	CNY 29.05	CNY 29.45	CNY 28.42	24.22M
2026-06-17	CNY 29.57	+2.32%	CNY 28.50	CNY 30.25	CNY 28.40	28.67M
2026-06-16	CNY 28.90	+2.12%	CNY 28.40	CNY 29.16	CNY 27.99	28.62M
2026-06-15	CNY 28.30	+8.68%	CNY 26.06	CNY 28.99	CNY 26.06	34.10M
2026-06-12	CNY 26.04	-6.63%	CNY 27.90	CNY 28.38	CNY 25.90	35.15M
2026-06-11	CNY 27.89	+3.30%	CNY 26.74	CNY 27.96	CNY 26.50	33.82M
2026-06-10	CNY 27.00	-0.11%	CNY 26.72	CNY 27.52	CNY 26.59	20.99M
2026-06-09	CNY 27.03	+3.60%	CNY 26.74	CNY 27.29	CNY 25.38	20.89M
2026-06-08	CNY 26.09	-3.16%	CNY 26.47	CNY 27.40	CNY 25.80	20.06M
2026-06-05	CNY 26.94	+6.31%	CNY 25.01	CNY 29.00	CNY 23.98	29.21M
2026-06-04	CNY 25.34	+0.24%	CNY 24.81	CNY 26.15	CNY 24.58	13.45M
2026-06-03	CNY 25.28	-1.94%	CNY 25.56	CNY 26.46	CNY 24.85	14.29M
2026-06-02	CNY 25.78	-2.09%	CNY 26.33	CNY 26.76	CNY 25.55	12.17M
2026-06-01	CNY 26.33	-3.16%	CNY 26.92	CNY 27.72	CNY 26.27	12.29M
2026-05-29	CNY 27.19	-7.17%	CNY 29.29	CNY 29.30	CNY 26.84	16.76M
2026-05-28	CNY 29.29	+3.43%	CNY 28.01	CNY 29.95	CNY 27.83	19.52M
2026-05-27	CNY 28.32	-6.69%	CNY 30.11	CNY 30.29	CNY 28.20	22.47M
2026-05-26	CNY 30.35	-2.57%	CNY 30.55	CNY 30.98	CNY 29.18	27.49M

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 19.75	-2.81%	CNY 20.53	CNY 20.70	CNY 19.62	5.67M
2026-09-29	CNY 20.32	-0.29%	CNY 20.44	CNY 20.52	CNY 20.08	4.89M
2026-09-28	CNY 20.38	-4.05%	CNY 21.09	CNY 21.24	CNY 20.00	7.99M
2026-09-24	CNY 21.24	-1.58%	CNY 21.50	CNY 21.89	CNY 21.21	6.76M
2026-09-23	CNY 21.58	+0.84%	CNY 21.38	CNY 21.66	CNY 21.21	7.92M
2026-09-22	CNY 21.40	-1.06%	CNY 21.78	CNY 21.88	CNY 21.33	9.78M
2026-09-21	CNY 21.63	-0.41%	CNY 21.55	CNY 21.90	CNY 21.50	10.76M
2026-09-18	CNY 21.72	+0.70%	CNY 21.95	CNY 21.98	CNY 21.33	14.82M
2026-09-17	CNY 21.57	-3.53%	CNY 21.99	CNY 22.40	CNY 21.42	18.93M
2026-09-16	CNY 22.36	+4.44%	CNY 21.51	CNY 22.76	CNY 21.04	25.56M
2026-09-15	CNY 21.41	+5.57%	CNY 20.04	CNY 21.67	CNY 20.01	18.85M
2026-09-14	CNY 20.28	+3.73%	CNY 19.59	CNY 20.33	CNY 19.05	7.84M
2026-09-11	CNY 19.55	-1.31%	CNY 19.54	CNY 19.72	CNY 18.85	5.75M
2026-09-10	CNY 19.81	-0.25%	CNY 19.58	CNY 20.13	CNY 19.52	4.41M
2026-09-09	CNY 19.86	+0.66%	CNY 19.71	CNY 20.24	CNY 19.71	5.28M
2026-09-08	CNY 19.73	-0.90%	CNY 19.90	CNY 20.15	CNY 19.60	4.40M
2026-09-07	CNY 19.91	+2.58%	CNY 19.56	CNY 20.05	CNY 19.46	4.79M
2026-09-04	CNY 19.41	-2.56%	CNY 20.17	CNY 20.39	CNY 19.24	5.81M
2026-09-03	CNY 19.92	-0.35%	CNY 20.17	CNY 20.24	CNY 19.70	4.33M
2026-09-02	CNY 19.99	-1.09%	CNY 19.92	CNY 20.14	CNY 19.81	3.92M
2026-09-01	CNY 20.21	-2.37%	CNY 20.61	CNY 20.77	CNY 20.12	6.03M
2026-08-31	CNY 20.70	+2.48%	CNY 19.80	CNY 20.77	CNY 19.73	6.63M
2026-08-28	CNY 20.20	-0.64%	CNY 20.33	CNY 20.82	CNY 20.15	6.95M
2026-08-27	CNY 20.33	+4.63%	CNY 19.70	CNY 20.49	CNY 19.50	8.88M
2026-08-26	CNY 19.43	-0.31%	CNY 19.60	CNY 19.73	CNY 19.04	5.23M
2026-08-25	CNY 19.49	+0.05%	CNY 19.12	CNY 19.60	CNY 18.63	5.26M
2026-08-24	CNY 19.48	-0.81%	CNY 19.59	CNY 19.75	CNY 19.02	6.10M
2026-08-21	CNY 19.64	+0.31%	CNY 19.39	CNY 19.80	CNY 19.05	4.63M
2026-08-20	CNY 19.58	-0.05%	CNY 19.99	CNY 20.00	CNY 19.39	5.77M
2026-08-19	CNY 19.59	-6.04%	CNY 20.34	CNY 20.60	CNY 19.46	9.78M
2026-08-18	CNY 20.85	-0.86%	CNY 20.89	CNY 21.26	CNY 20.56	10.41M
2026-08-17	CNY 21.03	+0.77%	CNY 20.66	CNY 21.18	CNY 20.38	12.40M
2026-08-14	CNY 20.87	+6.05%	CNY 19.98	CNY 21.13	CNY 19.98	17.36M
2026-08-13	CNY 19.68	-2.96%	CNY 20.45	CNY 20.51	CNY 19.67	8.10M
2026-08-12	CNY 20.28	+1.30%	CNY 19.98	CNY 20.40	CNY 19.98	6.88M
2026-08-11	CNY 20.02	-0.99%	CNY 19.95	CNY 20.29	CNY 19.81	7.05M
2026-08-10	CNY 20.22	-0.05%	CNY 20.40	CNY 20.57	CNY 19.84	9.80M
2026-08-07	CNY 20.23	+3.58%	CNY 19.46	CNY 20.38	CNY 18.96	15.91M
2026-08-06	CNY 19.53	+3.17%	CNY 18.68	CNY 19.57	CNY 18.58	14.08M
2026-08-05	CNY 18.93	+4.70%	CNY 18.07	CNY 19.05	CNY 17.90	13.33M
2026-08-04	CNY 18.08	+4.87%	CNY 17.29	CNY 18.12	CNY 17.24	9.58M
2026-08-03	CNY 17.24	+0.17%	CNY 17.19	CNY 17.31	CNY 17.00	7.41M
2026-07-31	CNY 17.21	+3.55%	CNY 18.01	CNY 18.10	CNY 17.20	11.20M
2026-07-30	CNY 16.62	-5.78%	CNY 17.45	CNY 17.61	CNY 16.55	9.77M
2026-07-29	CNY 17.64	+0.51%	CNY 17.76	CNY 17.90	CNY 16.84	11.98M
2026-07-28	CNY 17.55	-2.93%	CNY 18.28	CNY 19.04	CNY 17.37	14.81M
2026-07-27	CNY 18.08	+4.57%	CNY 17.42	CNY 18.08	CNY 16.99	8.49M
2026-07-24	CNY 17.29	-2.70%	CNY 17.52	CNY 17.83	CNY 17.10	7.53M
2026-07-23	CNY 17.77	0.00%	CNY 17.71	CNY 18.18	CNY 17.47	9.36M
2026-07-22	CNY 17.77	-3.95%	CNY 18.17	CNY 18.67	CNY 17.60	13.95M
2026-07-21	CNY 18.50	+9.14%	CNY 17.15	CNY 18.55	CNY 15.50	20.62M
2026-07-20	CNY 16.95	-10.79%	CNY 19.51	CNY 19.61	CNY 16.49	17.13M
2026-07-17	CNY 19.00	-8.79%	CNY 20.89	CNY 20.92	CNY 18.93	11.53M
2026-07-16	CNY 20.83	-5.40%	CNY 21.67	CNY 22.14	CNY 20.67	11.65M
2026-07-15	CNY 22.02	-4.39%	CNY 23.05	CNY 23.62	CNY 21.80	10.27M
2026-07-14	CNY 23.03	+0.96%	CNY 22.82	CNY 23.28	CNY 21.89	12.06M
2026-07-13	CNY 22.81	-10.30%	CNY 25.41	CNY 25.60	CNY 22.79	17.01M
2026-07-10	CNY 25.43	-6.16%	CNY 27.12	CNY 28.60	CNY 25.38	20.06M
2026-07-09	CNY 27.10	+2.89%	CNY 26.65	CNY 27.17	CNY 25.53	15.91M
2026-07-08	CNY 26.34	-5.69%	CNY 27.93	CNY 28.34	CNY 25.84	13.41M
2026-07-07	CNY 27.93	-3.95%	CNY 28.78	CNY 28.94	CNY 27.52	12.78M
2026-07-06	CNY 29.08	-5.74%	CNY 30.87	CNY 31.26	CNY 28.88	20.16M
2026-07-03	CNY 30.85	-10.40%	CNY 34.40	CNY 34.40	CNY 30.71	29.73M
2026-07-02	CNY 34.43	-2.38%	CNY 33.70	CNY 36.40	CNY 32.10	32.16M
2026-07-01	CNY 35.27	+4.97%	CNY 33.15	CNY 36.45	CNY 33.00	41.41M
2026-06-30	CNY 33.60	+6.26%	CNY 31.31	CNY 33.80	CNY 30.88	34.23M
2026-06-29	CNY 31.62	-2.77%	CNY 32.20	CNY 34.18	CNY 30.51	34.96M
2026-06-26	CNY 32.52	+5.14%	CNY 30.33	CNY 33.68	CNY 30.18	37.76M
2026-06-25	CNY 30.93	-4.71%	CNY 32.47	CNY 33.45	CNY 30.67	32.10M
2026-06-24	CNY 32.46	+0.46%	CNY 32.62	CNY 33.80	CNY 30.97	37.10M
2026-06-23	CNY 32.31	+3.92%	CNY 31.52	CNY 34.22	CNY 30.78	43.43M
2026-06-22	CNY 31.09	+7.50%	CNY 30.40	CNY 32.32	CNY 29.75	41.33M
2026-06-18	CNY 28.92	-2.20%	CNY 29.05	CNY 29.45	CNY 28.42	24.22M
2026-06-17	CNY 29.57	+2.32%	CNY 28.50	CNY 30.25	CNY 28.40	28.67M
2026-06-16	CNY 28.90	+2.12%	CNY 28.40	CNY 29.16	CNY 27.99	28.62M
2026-06-15	CNY 28.30	+8.68%	CNY 26.06	CNY 28.99	CNY 26.06	34.10M
2026-06-12	CNY 26.04	-6.63%	CNY 27.90	CNY 28.38	CNY 25.90	35.15M
2026-06-11	CNY 27.89	+3.30%	CNY 26.74	CNY 27.96	CNY 26.50	33.82M
2026-06-10	CNY 27.00	-0.11%	CNY 26.72	CNY 27.52	CNY 26.59	20.99M
2026-06-09	CNY 27.03	+3.60%	CNY 26.74	CNY 27.29	CNY 25.38	20.89M
2026-06-08	CNY 26.09	-3.16%	CNY 26.47	CNY 27.40	CNY 25.80	20.06M
2026-06-05	CNY 26.94	+6.31%	CNY 25.01	CNY 29.00	CNY 23.98	29.21M
2026-06-04	CNY 25.34	+0.24%	CNY 24.81	CNY 26.15	CNY 24.58	13.45M
2026-06-03	CNY 25.28	-1.94%	CNY 25.56	CNY 26.46	CNY 24.85	14.29M
2026-06-02	CNY 25.78	-2.09%	CNY 26.33	CNY 26.76	CNY 25.55	12.17M
2026-06-01	CNY 26.33	-3.16%	CNY 26.92	CNY 27.72	CNY 26.27	12.29M
2026-05-29	CNY 27.19	-7.17%	CNY 29.29	CNY 29.30	CNY 26.84	16.76M
2026-05-28	CNY 29.29	+3.43%	CNY 28.01	CNY 29.95	CNY 27.83	19.52M
2026-05-27	CNY 28.32	-6.69%	CNY 30.11	CNY 30.29	CNY 28.20	22.47M
2026-05-26	CNY 30.35	-2.57%	CNY 30.55	CNY 30.98	CNY 29.18	27.49M