Kidswant Digital Technology Co Ltd Class A 301078
SZSE · China · Retail Trade
CNY 6.97+0.11 (+1.60%)
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 6.97 | +1.60% | CNY 6.87 | CNY 7.00 | CNY 6.84 | 11.43M |
| 2026-09-29 | CNY 6.86 | +0.15% | CNY 6.82 | CNY 6.91 | CNY 6.82 | 8.37M |
| 2026-09-28 | CNY 6.85 | -1.01% | CNY 6.92 | CNY 6.96 | CNY 6.79 | 10.48M |
| 2026-09-24 | CNY 6.92 | -0.86% | CNY 6.96 | CNY 7.02 | CNY 6.89 | 9.96M |
| 2026-09-23 | CNY 6.98 | -1.27% | CNY 7.08 | CNY 7.09 | CNY 6.98 | 12.43M |
| 2026-09-22 | CNY 7.07 | +0.86% | CNY 7.01 | CNY 7.14 | CNY 6.96 | 16.87M |
| 2026-09-21 | CNY 7.01 | +0.86% | CNY 6.91 | CNY 7.05 | CNY 6.90 | 14.84M |
| 2026-09-18 | CNY 6.95 | +0.87% | CNY 6.90 | CNY 7.02 | CNY 6.89 | 14.26M |
| 2026-09-17 | CNY 6.89 | -0.29% | CNY 6.85 | CNY 6.95 | CNY 6.83 | 11.02M |
| 2026-09-16 | CNY 6.91 | +0.44% | CNY 6.84 | CNY 6.93 | CNY 6.76 | 12.64M |
| 2026-09-15 | CNY 6.88 | -1.71% | CNY 6.98 | CNY 7.01 | CNY 6.86 | 14.49M |
| 2026-09-14 | CNY 7.00 | 0.00% | CNY 7.00 | CNY 7.10 | CNY 6.92 | 17.61M |
| 2026-09-11 | CNY 7.00 | -3.58% | CNY 7.20 | CNY 7.27 | CNY 6.95 | 28.41M |
| 2026-09-10 | CNY 7.26 | -3.33% | CNY 7.36 | CNY 7.49 | CNY 7.22 | 40.39M |
| 2026-09-09 | CNY 7.51 | +0.94% | CNY 8.00 | CNY 8.19 | CNY 7.47 | 72.12M |
| 2026-09-08 | CNY 7.44 | +0.68% | CNY 7.36 | CNY 7.56 | CNY 7.34 | 20.75M |
| 2026-09-07 | CNY 7.39 | +1.37% | CNY 7.25 | CNY 7.43 | CNY 7.25 | 19.63M |
| 2026-09-04 | CNY 7.29 | +1.67% | CNY 7.24 | CNY 7.44 | CNY 7.17 | 26.26M |
| 2026-09-03 | CNY 7.17 | -1.24% | CNY 7.28 | CNY 7.36 | CNY 7.17 | 17.67M |
| 2026-09-02 | CNY 7.26 | -2.68% | CNY 7.38 | CNY 7.44 | CNY 7.24 | 19.34M |
| 2026-09-01 | CNY 7.46 | +3.61% | CNY 7.24 | CNY 7.57 | CNY 7.22 | 32.12M |
| 2026-08-31 | CNY 7.20 | -2.70% | CNY 7.38 | CNY 7.38 | CNY 7.14 | 20.48M |
| 2026-08-28 | CNY 7.40 | +3.06% | CNY 7.17 | CNY 7.43 | CNY 7.11 | 23.93M |
| 2026-08-27 | CNY 7.18 | 0.00% | CNY 7.15 | CNY 7.27 | CNY 7.13 | 15.44M |
| 2026-08-26 | CNY 7.18 | +1.27% | CNY 7.15 | CNY 7.35 | CNY 7.12 | 19.33M |
| 2026-08-25 | CNY 7.09 | +2.46% | CNY 6.88 | CNY 7.11 | CNY 6.86 | 14.13M |
| 2026-08-24 | CNY 6.92 | -0.57% | CNY 6.94 | CNY 7.00 | CNY 6.87 | 10.97M |
| 2026-08-21 | CNY 6.96 | -1.97% | CNY 7.06 | CNY 7.10 | CNY 6.90 | 15.06M |
| 2026-08-20 | CNY 7.10 | +1.72% | CNY 6.99 | CNY 7.14 | CNY 6.95 | 19.37M |
| 2026-08-19 | CNY 6.98 | -4.90% | CNY 7.41 | CNY 7.43 | CNY 6.91 | 31.95M |
| 2026-08-18 | CNY 7.34 | +1.10% | CNY 7.25 | CNY 7.35 | CNY 7.22 | 13.44M |
| 2026-08-17 | CNY 7.26 | +0.97% | CNY 7.17 | CNY 7.27 | CNY 7.05 | 11.91M |
| 2026-08-14 | CNY 7.19 | -2.57% | CNY 7.34 | CNY 7.38 | CNY 7.14 | 14.86M |
| 2026-08-13 | CNY 7.38 | -1.20% | CNY 7.48 | CNY 7.58 | CNY 7.36 | 14.20M |
| 2026-08-12 | CNY 7.47 | 0.00% | CNY 7.46 | CNY 7.52 | CNY 7.39 | 13.20M |
| 2026-08-11 | CNY 7.47 | -0.13% | CNY 7.52 | CNY 7.52 | CNY 7.42 | 13.58M |
| 2026-08-10 | CNY 7.48 | +1.77% | CNY 7.37 | CNY 7.51 | CNY 7.31 | 15.76M |
| 2026-08-07 | CNY 7.35 | -1.21% | CNY 7.44 | CNY 7.44 | CNY 7.21 | 18.06M |
| 2026-08-06 | CNY 7.44 | -2.11% | CNY 7.63 | CNY 7.64 | CNY 7.41 | 18.34M |
| 2026-08-05 | CNY 7.60 | 0.00% | CNY 7.57 | CNY 7.65 | CNY 7.54 | 16.54M |
| 2026-08-04 | CNY 7.60 | -0.78% | CNY 7.69 | CNY 7.72 | CNY 7.57 | 16.89M |
| 2026-08-03 | CNY 7.66 | +1.32% | CNY 7.55 | CNY 7.70 | CNY 7.50 | 16.69M |
| 2026-07-31 | CNY 7.56 | +1.34% | CNY 7.32 | CNY 7.61 | CNY 7.32 | 23.08M |
| 2026-07-30 | CNY 7.46 | +0.40% | CNY 7.37 | CNY 7.59 | CNY 7.36 | 35.15M |
| 2026-07-29 | CNY 7.43 | +4.80% | CNY 7.05 | CNY 7.51 | CNY 7.03 | 41.23M |
| 2026-07-28 | CNY 7.09 | +1.43% | CNY 6.96 | CNY 7.10 | CNY 6.90 | 19.39M |
| 2026-07-27 | CNY 6.99 | +3.10% | CNY 6.72 | CNY 7.00 | CNY 6.64 | 19.82M |
| 2026-07-24 | CNY 6.78 | -2.31% | CNY 6.87 | CNY 6.94 | CNY 6.71 | 17.42M |
| 2026-07-23 | CNY 6.94 | -1.00% | CNY 6.95 | CNY 6.98 | CNY 6.78 | 19.98M |
| 2026-07-22 | CNY 7.01 | +0.29% | CNY 6.92 | CNY 7.04 | CNY 6.91 | 21.83M |
| 2026-07-21 | CNY 6.99 | -0.29% | CNY 6.96 | CNY 7.09 | CNY 6.90 | 26.03M |
| 2026-07-20 | CNY 7.01 | 0.00% | CNY 6.96 | CNY 7.13 | CNY 6.85 | 29.58M |
| 2026-07-17 | CNY 7.01 | -2.09% | CNY 7.15 | CNY 7.30 | CNY 6.99 | 36.62M |
| 2026-07-16 | CNY 7.16 | +4.22% | CNY 6.85 | CNY 7.30 | CNY 6.85 | 50.35M |
| 2026-07-15 | CNY 6.87 | +3.62% | CNY 6.59 | CNY 6.90 | CNY 6.55 | 30.09M |
| 2026-07-14 | CNY 6.63 | +2.00% | CNY 6.57 | CNY 6.75 | CNY 6.50 | 19.45M |
| 2026-07-13 | CNY 6.50 | -3.27% | CNY 6.67 | CNY 6.73 | CNY 6.49 | 19.23M |
| 2026-07-10 | CNY 6.72 | +2.91% | CNY 6.54 | CNY 6.79 | CNY 6.53 | 27.66M |
| 2026-07-09 | CNY 6.53 | +0.62% | CNY 6.45 | CNY 6.57 | CNY 6.36 | 16.77M |
| 2026-07-08 | CNY 6.49 | +0.15% | CNY 6.48 | CNY 6.60 | CNY 6.39 | 20.15M |
| 2026-07-07 | CNY 6.48 | -2.85% | CNY 6.68 | CNY 6.70 | CNY 6.43 | 17.76M |
| 2026-07-06 | CNY 6.67 | -3.47% | CNY 6.91 | CNY 6.97 | CNY 6.64 | 23.41M |
| 2026-07-03 | CNY 6.91 | +1.02% | CNY 6.88 | CNY 7.02 | CNY 6.85 | 17.83M |
| 2026-07-02 | CNY 6.84 | -0.73% | CNY 6.87 | CNY 6.98 | CNY 6.79 | 18.61M |
| 2026-07-01 | CNY 6.89 | +1.92% | CNY 6.74 | CNY 6.94 | CNY 6.69 | 18.96M |
| 2026-06-30 | CNY 6.76 | +1.35% | CNY 6.64 | CNY 6.83 | CNY 6.58 | 18.38M |
| 2026-06-29 | CNY 6.67 | -0.89% | CNY 6.72 | CNY 6.76 | CNY 6.46 | 23.99M |
| 2026-06-26 | CNY 6.73 | -4.81% | CNY 7.03 | CNY 7.05 | CNY 6.70 | 24.42M |
| 2026-06-25 | CNY 7.07 | +0.14% | CNY 7.05 | CNY 7.17 | CNY 6.98 | 18.38M |
| 2026-06-24 | CNY 7.06 | -3.29% | CNY 7.30 | CNY 7.34 | CNY 7.04 | 21.26M |
| 2026-06-23 | CNY 7.30 | -2.28% | CNY 7.41 | CNY 7.59 | CNY 7.28 | 19.90M |
| 2026-06-22 | CNY 7.47 | +0.40% | CNY 7.35 | CNY 7.56 | CNY 7.30 | 17.43M |
| 2026-06-18 | CNY 7.44 | -2.75% | CNY 7.67 | CNY 7.68 | CNY 7.39 | 20.84M |
| 2026-06-17 | CNY 7.65 | -2.67% | CNY 7.81 | CNY 8.14 | CNY 7.62 | 20.36M |
| 2026-06-16 | CNY 7.86 | +2.08% | CNY 7.68 | CNY 7.93 | CNY 7.62 | 22.41M |
| 2026-06-15 | CNY 7.70 | +0.79% | CNY 7.62 | CNY 7.89 | CNY 7.59 | 21.95M |
| 2026-06-12 | CNY 7.64 | +2.28% | CNY 7.48 | CNY 7.74 | CNY 7.43 | 22.33M |
| 2026-06-11 | CNY 7.47 | -1.32% | CNY 7.52 | CNY 7.62 | CNY 7.17 | 31.74M |
| 2026-06-10 | CNY 7.57 | -4.18% | CNY 7.88 | CNY 7.95 | CNY 7.52 | 22.93M |
| 2026-06-09 | CNY 7.90 | +1.02% | CNY 7.82 | CNY 7.98 | CNY 7.69 | 21.22M |
| 2026-06-08 | CNY 7.82 | -4.17% | CNY 8.04 | CNY 8.17 | CNY 7.77 | 26.68M |
| 2026-06-05 | CNY 8.16 | -1.33% | CNY 8.22 | CNY 8.41 | CNY 8.08 | 26.75M |
| 2026-06-04 | CNY 8.27 | -5.81% | CNY 8.70 | CNY 8.76 | CNY 8.13 | 46.99M |
| 2026-06-03 | CNY 8.78 | -3.83% | CNY 9.01 | CNY 9.11 | CNY 8.67 | 38.55M |
| 2026-06-02 | CNY 9.13 | -4.00% | CNY 9.45 | CNY 9.51 | CNY 9.11 | 36.60M |
| 2026-06-01 | CNY 9.51 | +4.05% | CNY 9.05 | CNY 9.55 | CNY 9.00 | 45.37M |
| 2026-05-29 | CNY 9.14 | -0.44% | CNY 9.12 | CNY 9.27 | CNY 9.02 | 30.46M |
| 2026-05-28 | CNY 9.18 | -2.96% | CNY 9.36 | CNY 9.40 | CNY 9.06 | 30.73M |
| 2026-05-27 | CNY 9.46 | -2.47% | CNY 9.59 | CNY 9.74 | CNY 9.40 | 41.17M |
| 2026-05-26 | CNY 9.70 | +3.63% | CNY 9.27 | CNY 9.89 | CNY 9.22 | 68.16M |