Kangping Technology (Suzhou) Co., Ltd. Class A 300907
SZSE · China · Producer Manufacturing
CNY 52.28+0.78 (+1.51%)
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 52.28 | +1.51% | CNY 51.98 | CNY 56.75 | CNY 51.90 | 3.69M |
| 2026-09-29 | CNY 51.50 | -0.08% | CNY 50.85 | CNY 52.28 | CNY 50.25 | 2.61M |
| 2026-09-28 | CNY 51.54 | -8.68% | CNY 56.50 | CNY 56.50 | CNY 51.29 | 4.34M |
| 2026-09-24 | CNY 56.44 | -0.95% | CNY 56.68 | CNY 58.13 | CNY 54.00 |
| 3.26M |
| 2026-09-23 | CNY 56.98 | -3.21% | CNY 58.88 | CNY 58.88 | CNY 56.54 | 3.79M |
| 2026-09-22 | CNY 58.87 | +2.78% | CNY 57.61 | CNY 59.31 | CNY 56.18 | 5.27M |
| 2026-09-21 | CNY 57.28 | +7.01% | CNY 54.49 | CNY 57.99 | CNY 54.03 | 5.83M |
| 2026-09-18 | CNY 53.53 | -1.47% | CNY 54.57 | CNY 55.75 | CNY 53.10 | 3.98M |
| 2026-09-17 | CNY 54.33 | +0.65% | CNY 53.45 | CNY 55.79 | CNY 53.00 | 3.35M |
| 2026-09-16 | CNY 53.98 | +4.71% | CNY 51.54 | CNY 54.08 | CNY 51.16 | 3.07M |
| 2026-09-15 | CNY 51.55 | -3.10% | CNY 53.08 | CNY 53.20 | CNY 51.55 | 2.10M |
| 2026-09-14 | CNY 53.20 | +2.90% | CNY 51.00 | CNY 53.70 | CNY 50.00 | 2.51M |
| 2026-09-11 | CNY 51.70 | -1.86% | CNY 51.43 | CNY 52.19 | CNY 49.38 | 2.88M |
| 2026-09-10 | CNY 52.68 | -0.42% | CNY 52.52 | CNY 53.18 | CNY 51.50 | 1.97M |
| 2026-09-09 | CNY 52.90 | +1.40% | CNY 52.45 | CNY 54.40 | CNY 52.30 | 2.98M |
| 2026-09-08 | CNY 52.17 | -1.77% | CNY 53.53 | CNY 53.77 | CNY 51.58 | 3.51M |
| 2026-09-07 | CNY 53.11 | +5.11% | CNY 50.78 | CNY 53.20 | CNY 50.73 | 3.25M |
| 2026-09-04 | CNY 50.53 | -4.17% | CNY 53.03 | CNY 53.52 | CNY 50.15 | 3.25M |
| 2026-09-03 | CNY 52.73 | +2.89% | CNY 51.33 | CNY 53.35 | CNY 50.82 | 3.76M |
| 2026-09-02 | CNY 51.25 | -1.10% | CNY 51.60 | CNY 53.20 | CNY 51.03 | 2.67M |
| 2026-09-01 | CNY 51.82 | -3.41% | CNY 53.68 | CNY 54.50 | CNY 50.99 | 3.20M |
| 2026-08-31 | CNY 53.65 | +6.79% | CNY 48.96 | CNY 54.00 | CNY 48.96 | 4.51M |
| 2026-08-28 | CNY 50.24 | -2.18% | CNY 51.08 | CNY 52.30 | CNY 50.16 | 2.83M |
| 2026-08-27 | CNY 51.36 | +2.17% | CNY 50.93 | CNY 52.00 | CNY 49.41 | 3.84M |
| 2026-08-26 | CNY 50.27 | +1.09% | CNY 50.71 | CNY 51.70 | CNY 49.25 | 2.87M |
| 2026-08-25 | CNY 49.73 | -3.47% | CNY 51.18 | CNY 51.18 | CNY 47.81 | 4.44M |
| 2026-08-24 | CNY 51.52 | +0.43% | CNY 52.00 | CNY 52.77 | CNY 50.27 | 3.94M |
| 2026-08-21 | CNY 51.30 | +0.43% | CNY 50.41 | CNY 51.92 | CNY 48.79 | 3.24M |
| 2026-08-20 | CNY 51.08 | +4.16% | CNY 50.03 | CNY 52.49 | CNY 48.17 | 5.53M |
| 2026-08-19 | CNY 49.04 | -6.70% | CNY 51.50 | CNY 52.50 | CNY 48.71 | 4.33M |
| 2026-08-18 | CNY 52.56 | +2.86% | CNY 50.73 | CNY 52.86 | CNY 49.81 | 3.90M |
| 2026-08-17 | CNY 51.10 | +1.13% | CNY 51.29 | CNY 52.00 | CNY 50.21 | 4.88M |
| 2026-08-14 | CNY 50.53 | +3.93% | CNY 50.00 | CNY 51.35 | CNY 47.50 | 9.32M |
| 2026-08-13 | CNY 48.62 | +15.05% | CNY 42.67 | CNY 50.71 | CNY 42.62 | 7.32M |
| 2026-08-12 | CNY 42.26 | +3.27% | CNY 40.70 | CNY 42.70 | CNY 40.70 | 2.28M |
| 2026-08-11 | CNY 40.92 | +0.91% | CNY 40.40 | CNY 41.27 | CNY 39.26 | 1.66M |
| 2026-08-10 | CNY 40.55 | -1.12% | CNY 41.01 | CNY 41.90 | CNY 39.30 | 2.46M |
| 2026-08-07 | CNY 41.01 | +1.81% | CNY 40.11 | CNY 41.69 | CNY 38.73 | 2.60M |
| 2026-08-06 | CNY 40.28 | +2.18% | CNY 39.43 | CNY 41.00 | CNY 38.84 | 2.73M |
| 2026-08-05 | CNY 39.42 | +3.82% | CNY 37.82 | CNY 39.99 | CNY 37.00 | 3.16M |
| 2026-08-04 | CNY 37.97 | +5.74% | CNY 36.34 | CNY 38.50 | CNY 36.07 | 3.26M |
| 2026-08-03 | CNY 35.91 | -0.64% | CNY 36.00 | CNY 39.37 | CNY 35.30 | 3.11M |
| 2026-07-31 | CNY 36.14 | +8.66% | CNY 35.58 | CNY 38.13 | CNY 35.25 | 3.20M |
| 2026-07-30 | CNY 33.26 | -7.56% | CNY 36.13 | CNY 36.34 | CNY 33.00 | 2.44M |
| 2026-07-29 | CNY 35.98 | -3.25% | CNY 36.45 | CNY 37.37 | CNY 34.43 | 2.91M |
| 2026-07-28 | CNY 37.19 | -7.03% | CNY 39.30 | CNY 39.90 | CNY 36.83 | 2.54M |
| 2026-07-27 | CNY 40.00 | +4.17% | CNY 38.68 | CNY 40.00 | CNY 37.62 | 2.29M |
| 2026-07-24 | CNY 38.40 | -3.13% | CNY 38.85 | CNY 39.86 | CNY 37.03 | 2.17M |
| 2026-07-23 | CNY 39.64 | +1.10% | CNY 38.94 | CNY 41.58 | CNY 38.50 | 3.58M |
| 2026-07-22 | CNY 39.21 | -3.38% | CNY 39.76 | CNY 41.10 | CNY 38.80 | 3.90M |
| 2026-07-21 | CNY 40.58 | +6.23% | CNY 39.38 | CNY 40.79 | CNY 33.36 | 6.29M |
| 2026-07-20 | CNY 38.20 | -19.75% | CNY 48.69 | CNY 49.35 | CNY 38.08 | 6.56M |
| 2026-07-17 | CNY 47.60 | -6.67% | CNY 51.66 | CNY 51.66 | CNY 47.00 | 4.63M |
| 2026-07-16 | CNY 51.00 | -1.16% | CNY 51.60 | CNY 52.19 | CNY 50.03 | 3.73M |
| 2026-07-15 | CNY 51.60 | +6.39% | CNY 49.39 | CNY 52.35 | CNY 48.50 | 4.66M |
| 2026-07-14 | CNY 48.50 | -0.68% | CNY 48.84 | CNY 50.10 | CNY 47.38 | 3.12M |
| 2026-07-13 | CNY 48.83 | -5.42% | CNY 50.91 | CNY 51.60 | CNY 48.60 | 2.75M |
| 2026-07-10 | CNY 51.63 | -0.44% | CNY 51.96 | CNY 53.57 | CNY 51.26 | 3.35M |
| 2026-07-09 | CNY 51.86 | +6.73% | CNY 48.51 | CNY 52.78 | CNY 47.87 | 4.16M |
| 2026-07-08 | CNY 48.59 | -5.30% | CNY 51.55 | CNY 51.89 | CNY 48.43 | 2.69M |
| 2026-07-07 | CNY 51.31 | -5.85% | CNY 54.50 | CNY 54.60 | CNY 51.00 | 3.53M |
| 2026-07-06 | CNY 54.50 | -8.22% | CNY 58.97 | CNY 61.65 | CNY 53.52 | 6.43M |
| 2026-07-03 | CNY 59.38 | +0.99% | CNY 58.96 | CNY 63.24 | CNY 58.10 | 7.30M |
| 2026-07-02 | CNY 58.80 | +3.69% | CNY 55.37 | CNY 62.98 | CNY 52.80 | 7.08M |
| 2026-07-01 | CNY 56.71 | +1.27% | CNY 55.67 | CNY 58.30 | CNY 55.08 | 5.15M |
| 2026-06-30 | CNY 56.00 | +3.04% | CNY 54.06 | CNY 56.65 | CNY 52.20 | 5.41M |
| 2026-06-29 | CNY 54.35 | +1.97% | CNY 54.00 | CNY 59.28 | CNY 52.22 | 7.28M |
| 2026-06-26 | CNY 53.30 | -5.68% | CNY 56.73 | CNY 59.41 | CNY 52.66 | 5.49M |
| 2026-06-25 | CNY 56.51 | +4.49% | CNY 54.26 | CNY 58.29 | CNY 52.10 | 7.15M |
| 2026-06-24 | CNY 54.08 | +4.95% | CNY 52.56 | CNY 54.50 | CNY 50.20 | 7.71M |
| 2026-06-23 | CNY 51.53 | 0.00% | CNY 49.40 | CNY 56.56 | CNY 48.40 | 9.89M |
| 2026-06-22 | CNY 51.53 | +16.95% | CNY 44.00 | CNY 52.00 | CNY 42.00 | 8.33M |
| 2026-06-18 | CNY 44.06 | -4.24% | CNY 45.65 | CNY 46.83 | CNY 43.80 | 4.83M |
| 2026-06-17 | CNY 46.01 | -3.46% | CNY 47.19 | CNY 47.55 | CNY 45.33 | 4.05M |
| 2026-06-16 | CNY 47.66 | +0.34% | CNY 46.69 | CNY 48.17 | CNY 45.78 | 4.25M |
| 2026-06-15 | CNY 47.50 | +1.65% | CNY 46.49 | CNY 48.29 | CNY 46.00 | 4.48M |
| 2026-06-12 | CNY 46.73 | +5.06% | CNY 45.40 | CNY 49.57 | CNY 44.06 | 6.89M |
| 2026-06-11 | CNY 44.48 | -9.34% | CNY 49.11 | CNY 49.21 | CNY 44.00 | 7.54M |
| 2026-06-10 | CNY 49.06 | -2.00% | CNY 48.76 | CNY 52.19 | CNY 48.01 | 5.79M |
| 2026-06-09 | CNY 50.06 | -0.58% | CNY 49.88 | CNY 50.78 | CNY 48.80 | 5.90M |
| 2026-06-08 | CNY 50.35 | -5.02% | CNY 52.06 | CNY 53.16 | CNY 49.11 | 7.79M |
| 2026-06-05 | CNY 53.01 | +8.89% | CNY 49.00 | CNY 54.69 | CNY 48.47 | 9.54M |
| 2026-06-04 | CNY 48.68 | +0.25% | CNY 47.83 | CNY 49.88 | CNY 47.30 | 6.73M |
| 2026-06-03 | CNY 48.56 | +9.15% | CNY 43.87 | CNY 51.66 | CNY 43.87 | 9.83M |
| 2026-06-02 | CNY 44.49 | +10.40% | CNY 40.14 | CNY 45.92 | CNY 39.82 | 8.07M |
| 2026-06-01 | CNY 40.30 | -6.32% | CNY 43.38 | CNY 43.39 | CNY 40.00 | 6.26M |
| 2026-05-29 | CNY 43.02 | -2.63% | CNY 43.86 | CNY 47.10 | CNY 42.00 | 8.61M |
| 2026-05-28 | CNY 44.18 | +6.84% | CNY 41.24 | CNY 46.20 | CNY 40.33 | 9.78M |
| 2026-05-27 | CNY 41.35 | -0.02% | CNY 41.36 | CNY 42.60 | CNY 40.52 | 5.99M |
| 2026-05-26 | CNY 41.36 | -3.36% | CNY 42.80 | CNY 43.28 | CNY 40.88 | 6.83M |