Kailong High Technology Co., Ltd. Class A 300912
SZSE · China · Producer Manufacturing
CNY 19.09-0.43 (-2.20%)
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 19.09 | -2.20% | CNY 19.72 | CNY 19.81 | CNY 19.02 | 2.06M |
| 2026-09-29 | CNY 19.52 | +0.41% | CNY 19.38 | CNY 19.77 | CNY 19.31 | 1.93M |
| 2026-09-28 | CNY 19.44 | -2.51% | CNY 19.88 | CNY 19.88 | CNY 19.20 | 2.47M |
| 2026-09-24 | CNY 19.94 | -0.15% | CNY 19.96 | CNY 20.28 | CNY 19.81 | 1.94M |
| 2026-09-23 | CNY 19.97 | -1.82% | CNY 20.33 | CNY 20.47 | CNY 19.95 | 2.54M |
| 2026-09-22 | CNY 20.34 | +1.19% | CNY 20.30 | CNY 20.63 | CNY 20.05 | 2.72M |
| 2026-09-21 | CNY 20.10 | +2.76% | CNY 19.56 | CNY 20.46 | CNY 19.51 | 3.39M |
| 2026-09-18 | CNY 19.56 | +1.14% | CNY 19.32 | CNY 19.75 | CNY 19.24 | 2.63M |
| 2026-09-17 | CNY 19.34 | +2.33% | CNY 18.98 | CNY 19.49 | CNY 18.79 | 3.28M |
| 2026-09-16 | CNY 18.90 | +1.72% | CNY 18.54 | CNY 18.96 | CNY 18.36 | 2.64M |
| 2026-09-15 | CNY 18.58 | -3.23% | CNY 19.22 | CNY 19.27 | CNY 18.58 | 2.96M |
| 2026-09-14 | CNY 19.20 | -0.10% | CNY 19.20 | CNY 19.76 | CNY 18.99 | 3.22M |
| 2026-09-11 | CNY 19.22 | -4.33% | CNY 19.90 | CNY 20.10 | CNY 19.12 | 4.08M |
| 2026-09-10 | CNY 20.09 | -2.76% | CNY 20.48 | CNY 20.76 | CNY 20.04 | 2.35M |
| 2026-09-09 | CNY 20.66 | -0.29% | CNY 20.72 | CNY 20.92 | CNY 20.51 | 1.88M |
| 2026-09-08 | CNY 20.72 | -1.71% | CNY 21.06 | CNY 21.18 | CNY 20.64 | 2.45M |
| 2026-09-07 | CNY 21.08 | +1.69% | CNY 20.57 | CNY 21.50 | CNY 20.57 | 2.77M |
| 2026-09-04 | CNY 20.73 | -1.10% | CNY 21.14 | CNY 21.36 | CNY 20.59 | 3.50M |
| 2026-09-03 | CNY 20.96 | +0.24% | CNY 21.26 | CNY 21.44 | CNY 20.74 | 3.85M |
| 2026-09-02 | CNY 20.91 | -0.57% | CNY 20.86 | CNY 21.94 | CNY 20.50 | 3.93M |
| 2026-09-01 | CNY 21.03 | +1.59% | CNY 21.00 | CNY 21.25 | CNY 20.49 | 4.90M |
| 2026-08-31 | CNY 20.70 | +5.88% | CNY 19.50 | CNY 20.76 | CNY 19.20 | 6.41M |
| 2026-08-28 | CNY 19.55 | -1.86% | CNY 19.74 | CNY 19.94 | CNY 19.41 | 4.52M |
| 2026-08-27 | CNY 19.92 | +1.27% | CNY 19.60 | CNY 20.09 | CNY 19.51 | 3.38M |
| 2026-08-26 | CNY 19.67 | -1.21% | CNY 19.91 | CNY 20.02 | CNY 19.35 | 3.39M |
| 2026-08-25 | CNY 19.91 | +4.46% | CNY 19.00 | CNY 20.05 | CNY 18.80 | 4.47M |
| 2026-08-24 | CNY 19.06 | -3.20% | CNY 19.66 | CNY 19.68 | CNY 18.66 | 3.83M |
| 2026-08-21 | CNY 19.69 | +2.98% | CNY 19.12 | CNY 19.78 | CNY 18.55 | 4.32M |
| 2026-08-20 | CNY 19.12 | -0.98% | CNY 19.49 | CNY 19.64 | CNY 19.04 | 4.15M |
| 2026-08-19 | CNY 19.31 | -9.51% | CNY 20.67 | CNY 20.80 | CNY 19.26 | 6.60M |
| 2026-08-18 | CNY 21.34 | +1.57% | CNY 20.91 | CNY 21.36 | CNY 20.73 | 4.41M |
| 2026-08-17 | CNY 21.01 | +1.01% | CNY 20.77 | CNY 21.04 | CNY 20.51 | 4.27M |
| 2026-08-14 | CNY 20.80 | -1.14% | CNY 21.00 | CNY 21.00 | CNY 20.30 | 5.70M |
| 2026-08-13 | CNY 21.04 | -4.36% | CNY 21.96 | CNY 21.98 | CNY 21.00 | 7.50M |
| 2026-08-12 | CNY 22.00 | +2.09% | CNY 21.40 | CNY 22.14 | CNY 21.11 | 8.67M |
| 2026-08-11 | CNY 21.55 | +0.75% | CNY 21.30 | CNY 21.56 | CNY 20.20 | 10.19M |
| 2026-08-10 | CNY 21.39 | +6.58% | CNY 20.18 | CNY 22.37 | CNY 20.10 | 12.60M |
| 2026-08-07 | CNY 20.07 | +1.47% | CNY 19.60 | CNY 20.09 | CNY 19.52 | 8.59M |
| 2026-08-06 | CNY 19.78 | -3.13% | CNY 19.76 | CNY 20.32 | CNY 19.36 | 10.83M |
| 2026-08-05 | CNY 20.42 | -10.79% | CNY 19.19 | CNY 21.30 | CNY 19.19 | 16.61M |
| 2026-08-04 | CNY 22.89 | +3.81% | CNY 22.00 | CNY 23.10 | CNY 21.69 | 5.73M |
| 2026-08-03 | CNY 22.05 | -3.75% | CNY 22.54 | CNY 22.83 | CNY 21.55 | 7.26M |
| 2026-07-31 | CNY 22.91 | +5.53% | CNY 24.93 | CNY 24.93 | CNY 22.78 | 5.54M |
| 2026-07-30 | CNY 21.71 | -4.78% | CNY 22.60 | CNY 22.75 | CNY 21.70 | 3.91M |
| 2026-07-29 | CNY 22.80 | -0.39% | CNY 22.88 | CNY 23.28 | CNY 21.85 | 4.79M |
| 2026-07-28 | CNY 22.89 | -2.93% | CNY 23.69 | CNY 24.44 | CNY 22.86 | 5.58M |
| 2026-07-27 | CNY 23.58 | +5.69% | CNY 22.62 | CNY 24.38 | CNY 22.28 | 7.02M |
| 2026-07-24 | CNY 22.31 | -2.92% | CNY 22.31 | CNY 24.50 | CNY 21.41 | 7.95M |
| 2026-07-23 | CNY 22.98 | +5.66% | CNY 22.56 | CNY 23.50 | CNY 21.75 | 6.83M |
| 2026-07-22 | CNY 21.75 | -3.97% | CNY 22.43 | CNY 22.60 | CNY 21.56 | 5.64M |
| 2026-07-21 | CNY 22.65 | -1.01% | CNY 22.50 | CNY 23.28 | CNY 19.21 | 8.15M |
| 2026-07-20 | CNY 22.88 | -6.08% | CNY 24.36 | CNY 25.29 | CNY 21.60 | 8.37M |
| 2026-07-17 | CNY 24.36 | -6.70% | CNY 26.20 | CNY 27.00 | CNY 24.08 | 7.13M |
| 2026-07-16 | CNY 26.11 | -1.55% | CNY 26.52 | CNY 26.65 | CNY 25.72 | 7.17M |
| 2026-07-15 | CNY 26.52 | -4.19% | CNY 28.50 | CNY 28.58 | CNY 26.00 | 10.39M |
| 2026-07-14 | CNY 27.68 | +19.98% | CNY 23.00 | CNY 27.68 | CNY 22.22 | 8.88M |
| 2026-07-13 | CNY 23.07 | -8.16% | CNY 24.88 | CNY 24.88 | CNY 22.88 | 5.27M |
| 2026-07-10 | CNY 25.12 | +0.96% | CNY 24.60 | CNY 26.05 | CNY 24.24 | 7.71M |
| 2026-07-09 | CNY 24.88 | -0.32% | CNY 24.74 | CNY 25.09 | CNY 23.65 | 7.74M |
| 2026-07-08 | CNY 24.96 | -9.27% | CNY 27.21 | CNY 27.22 | CNY 24.92 | 10.30M |
| 2026-07-07 | CNY 27.51 | -5.56% | CNY 28.58 | CNY 30.94 | CNY 27.10 | 13.14M |
| 2026-07-06 | CNY 29.13 | +2.00% | CNY 27.91 | CNY 31.10 | CNY 27.68 | 18.83M |
| 2026-07-03 | CNY 28.56 | +20.00% | CNY 25.00 | CNY 28.56 | CNY 24.62 | 8.63M |
| 2026-07-02 | CNY 23.80 | -1.16% | CNY 23.64 | CNY 25.68 | CNY 23.59 | 5.73M |
| 2026-07-01 | CNY 24.08 | +1.18% | CNY 23.68 | CNY 24.56 | CNY 23.50 | 4.06M |
| 2026-06-30 | CNY 23.80 | +1.67% | CNY 23.83 | CNY 24.34 | CNY 23.25 | 4.82M |
| 2026-06-29 | CNY 23.41 | -0.59% | CNY 23.25 | CNY 24.26 | CNY 22.63 | 3.85M |
| 2026-06-26 | CNY 23.55 | -2.57% | CNY 24.00 | CNY 24.16 | CNY 23.24 | 3.07M |
| 2026-06-25 | CNY 24.17 | -6.14% | CNY 25.62 | CNY 25.73 | CNY 24.10 | 4.45M |
| 2026-06-24 | CNY 25.75 | -3.01% | CNY 26.27 | CNY 26.69 | CNY 25.31 | 3.36M |
| 2026-06-23 | CNY 26.55 | 0.00% | CNY 26.29 | CNY 27.26 | CNY 26.01 | 3.67M |
| 2026-06-22 | CNY 26.55 | -2.89% | CNY 27.43 | CNY 27.43 | CNY 25.40 | 6.10M |
| 2026-06-18 | CNY 27.34 | -1.09% | CNY 27.62 | CNY 28.55 | CNY 27.12 | 5.91M |
| 2026-06-17 | CNY 27.64 | -4.06% | CNY 28.80 | CNY 28.80 | CNY 27.38 | 4.31M |
| 2026-06-16 | CNY 28.81 | -0.69% | CNY 28.85 | CNY 29.24 | CNY 28.13 | 5.09M |
| 2026-06-15 | CNY 29.01 | +13.76% | CNY 25.54 | CNY 29.66 | CNY 25.54 | 8.28M |
| 2026-06-12 | CNY 25.50 | +0.67% | CNY 25.71 | CNY 26.10 | CNY 25.18 | 2.87M |
| 2026-06-11 | CNY 25.33 | -0.47% | CNY 25.27 | CNY 25.60 | CNY 24.58 | 3.21M |
| 2026-06-10 | CNY 25.45 | -3.05% | CNY 25.95 | CNY 26.25 | CNY 25.02 | 4.22M |
| 2026-06-09 | CNY 26.25 | -0.94% | CNY 26.60 | CNY 27.21 | CNY 26.00 | 5.01M |
| 2026-06-08 | CNY 26.50 | -3.21% | CNY 26.63 | CNY 27.99 | CNY 25.88 | 6.02M |
| 2026-06-05 | CNY 27.38 | +3.52% | CNY 26.29 | CNY 27.87 | CNY 25.53 | 6.57M |
| 2026-06-04 | CNY 26.45 | +0.38% | CNY 26.02 | CNY 26.77 | CNY 25.66 | 4.22M |
| 2026-06-03 | CNY 26.35 | +1.07% | CNY 25.98 | CNY 26.61 | CNY 25.78 | 3.64M |
| 2026-06-02 | CNY 26.07 | -0.99% | CNY 26.55 | CNY 26.94 | CNY 25.60 | 3.32M |
| 2026-06-01 | CNY 26.33 | -1.31% | CNY 26.56 | CNY 27.15 | CNY 26.07 | 3.63M |
| 2026-05-29 | CNY 26.68 | -3.26% | CNY 27.59 | CNY 28.11 | CNY 26.29 | 5.40M |
| 2026-05-28 | CNY 27.58 | +0.25% | CNY 27.55 | CNY 28.05 | CNY 26.96 | 5.21M |
| 2026-05-27 | CNY 27.51 | -2.96% | CNY 28.11 | CNY 28.48 | CNY 27.18 | 6.48M |
| 2026-05-26 | CNY 28.35 | -4.32% | CNY 30.07 | CNY 30.22 | CNY 27.68 | 9.14M |