Jiangsu Kangliyuan Sports Technology Co., Ltd. Class A 301287
SZSE · China · Consumer Durables
CNY 41.24-0.26 (-0.63%)
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 41.24 | -0.63% | CNY 41.50 | CNY 41.97 | CNY 40.46 | 511.10K |
| 2026-09-29 | CNY 41.50 | +0.27% | CNY 41.38 | CNY 42.26 | CNY 40.62 | 728.30K |
| 2026-09-28 | CNY 41.39 | +0.95% | CNY 41.00 | CNY 41.88 | CNY 40.69 | 761.10K |
| 2026-09-24 | CNY 41.00 | +1.23% | CNY 40.08 | CNY 41.47 | CNY 40.08 | 763.80K |
| 2026-09-23 | CNY 40.50 | -1.07% | CNY 40.94 | CNY 41.36 | CNY 39.74 | 1.09M |
| 2026-09-22 | CNY 40.94 | -0.24% | CNY 41.31 | CNY 41.36 | CNY 40.00 | 754.70K |
| 2026-09-21 | CNY 41.04 | +0.42% | CNY 40.96 | CNY 41.50 | CNY 40.72 | 614.82K |
| 2026-09-18 | CNY 40.87 | -2.83% | CNY 42.06 | CNY 42.46 | CNY 40.51 | 676.20K |
| 2026-09-17 | CNY 42.06 | +1.89% | CNY 41.26 | CNY 42.74 | CNY 40.00 | 684.70K |
| 2026-09-16 | CNY 41.28 | +3.28% | CNY 40.10 | CNY 41.45 | CNY 39.48 | 580.60K |
| 2026-09-15 | CNY 39.97 | -3.76% | CNY 41.88 | CNY 42.13 | CNY 39.91 | 743.12K |
| 2026-09-14 | CNY 41.53 | +2.22% | CNY 40.52 | CNY 42.00 | CNY 39.72 | 854.00K |
| 2026-09-11 | CNY 40.63 | -4.40% | CNY 42.39 | CNY 42.39 | CNY 40.26 | 753.20K |
| 2026-09-10 | CNY 42.50 | -3.56% | CNY 44.13 | CNY 44.39 | CNY 42.42 | 536.50K |
| 2026-09-09 | CNY 44.07 | -2.07% | CNY 45.20 | CNY 45.50 | CNY 44.07 | 765.33K |
| 2026-09-08 | CNY 45.00 | +4.92% | CNY 42.75 | CNY 45.22 | CNY 42.64 | 1.30M |
| 2026-09-07 | CNY 42.89 | +0.82% | CNY 42.54 | CNY 43.64 | CNY 42.03 | 834.55K |
| 2026-09-04 | CNY 42.54 | -1.09% | CNY 42.99 | CNY 44.43 | CNY 42.20 | 1.04M |
| 2026-09-03 | CNY 43.01 | -2.82% | CNY 44.26 | CNY 44.71 | CNY 43.00 | 853.40K |
| 2026-09-02 | CNY 44.26 | +3.41% | CNY 42.80 | CNY 44.60 | CNY 42.80 | 1.30M |
| 2026-09-01 | CNY 42.80 | +0.75% | CNY 42.79 | CNY 44.00 | CNY 42.31 | 1.01M |
| 2026-08-31 | CNY 42.48 | +2.44% | CNY 40.67 | CNY 42.50 | CNY 40.51 | 1.08M |
| 2026-08-28 | CNY 41.47 | -1.80% | CNY 42.46 | CNY 42.80 | CNY 41.30 | 994.22K |
| 2026-08-27 | CNY 42.23 | +0.57% | CNY 41.95 | CNY 42.78 | CNY 41.50 | 1.13M |
| 2026-08-26 | CNY 41.99 | +1.21% | CNY 41.49 | CNY 42.30 | CNY 41.00 | 996.72K |
| 2026-08-25 | CNY 41.49 | +0.85% | CNY 40.88 | CNY 41.76 | CNY 40.09 | 908.35K |
| 2026-08-24 | CNY 41.14 | +1.28% | CNY 40.66 | CNY 41.15 | CNY 39.26 | 798.42K |
| 2026-08-21 | CNY 40.62 | +1.47% | CNY 39.80 | CNY 40.79 | CNY 38.77 | 888.60K |
| 2026-08-20 | CNY 40.03 | +0.10% | CNY 39.78 | CNY 41.19 | CNY 39.24 | 984.60K |
| 2026-08-19 | CNY 39.99 | -1.01% | CNY 39.90 | CNY 40.99 | CNY 38.89 | 1.19M |
| 2026-08-18 | CNY 40.40 | -3.79% | CNY 41.70 | CNY 41.93 | CNY 40.00 | 1.88M |
| 2026-08-17 | CNY 41.99 | +5.58% | CNY 39.77 | CNY 42.50 | CNY 39.00 | 2.96M |
| 2026-08-14 | CNY 39.77 | +6.42% | CNY 37.27 | CNY 41.50 | CNY 36.80 | 3.36M |
| 2026-08-13 | CNY 37.37 | +4.18% | CNY 36.48 | CNY 42.00 | CNY 36.21 | 2.42M |
| 2026-08-12 | CNY 35.87 | +1.33% | CNY 35.61 | CNY 35.90 | CNY 35.10 | 519.34K |
| 2026-08-11 | CNY 35.40 | +0.28% | CNY 35.30 | CNY 35.97 | CNY 34.73 | 582.70K |
| 2026-08-10 | CNY 35.30 | +2.71% | CNY 34.31 | CNY 35.30 | CNY 34.12 | 726.45K |
| 2026-08-07 | CNY 34.37 | +0.67% | CNY 34.14 | CNY 34.40 | CNY 33.26 | 657.95K |
| 2026-08-06 | CNY 34.14 | +0.77% | CNY 33.80 | CNY 34.50 | CNY 33.37 | 671.80K |
| 2026-08-05 | CNY 33.88 | -1.77% | CNY 34.40 | CNY 34.50 | CNY 33.56 | 906.40K |
| 2026-08-04 | CNY 34.49 | +1.03% | CNY 34.16 | CNY 34.99 | CNY 33.82 | 701.20K |
| 2026-08-03 | CNY 34.14 | +3.20% | CNY 33.28 | CNY 34.14 | CNY 32.65 | 462.10K |
| 2026-07-31 | CNY 33.08 | +2.54% | CNY 32.77 | CNY 33.20 | CNY 32.47 | 397.64K |
| 2026-07-30 | CNY 32.26 | -0.55% | CNY 32.44 | CNY 33.36 | CNY 31.88 | 552.70K |
| 2026-07-29 | CNY 32.44 | +1.00% | CNY 32.14 | CNY 33.09 | CNY 32.05 | 620.20K |
| 2026-07-28 | CNY 32.12 | +1.17% | CNY 31.69 | CNY 32.69 | CNY 31.51 | 562.00K |
| 2026-07-27 | CNY 31.75 | +0.95% | CNY 31.43 | CNY 32.24 | CNY 30.65 | 581.40K |
| 2026-07-24 | CNY 31.45 | -3.53% | CNY 32.25 | CNY 32.60 | CNY 30.62 | 1.05M |
| 2026-07-23 | CNY 32.60 | +4.79% | CNY 31.11 | CNY 33.10 | CNY 30.90 | 1.03M |
| 2026-07-22 | CNY 31.11 | -0.06% | CNY 31.15 | CNY 31.97 | CNY 30.20 | 695.90K |
| 2026-07-21 | CNY 31.13 | -0.77% | CNY 31.32 | CNY 31.56 | CNY 29.80 | 805.49K |
| 2026-07-20 | CNY 31.37 | -4.36% | CNY 32.58 | CNY 33.79 | CNY 30.80 | 791.00K |
| 2026-07-17 | CNY 32.80 | -2.32% | CNY 33.58 | CNY 34.67 | CNY 32.80 | 774.45K |
| 2026-07-16 | CNY 33.58 | -0.33% | CNY 33.52 | CNY 34.07 | CNY 32.61 | 615.51K |
| 2026-07-15 | CNY 33.69 | +1.63% | CNY 33.09 | CNY 34.35 | CNY 32.58 | 858.10K |
| 2026-07-14 | CNY 33.15 | +5.07% | CNY 32.31 | CNY 33.45 | CNY 31.23 | 1.02M |
| 2026-07-13 | CNY 31.55 | -2.80% | CNY 32.34 | CNY 32.71 | CNY 31.33 | 581.65K |
| 2026-07-10 | CNY 32.46 | +3.05% | CNY 31.46 | CNY 32.99 | CNY 31.10 | 651.83K |
| 2026-07-09 | CNY 31.50 | -0.97% | CNY 31.70 | CNY 32.06 | CNY 30.30 | 413.70K |
| 2026-07-08 | CNY 31.81 | -1.85% | CNY 32.45 | CNY 32.46 | CNY 31.63 | 416.11K |
| 2026-07-07 | CNY 32.41 | -2.82% | CNY 33.17 | CNY 33.50 | CNY 32.23 | 443.40K |
| 2026-07-06 | CNY 33.35 | -1.19% | CNY 33.86 | CNY 34.42 | CNY 33.01 | 544.90K |
| 2026-07-03 | CNY 33.75 | +3.43% | CNY 32.80 | CNY 34.14 | CNY 32.58 | 734.75K |
| 2026-07-02 | CNY 32.63 | -0.82% | CNY 32.71 | CNY 33.55 | CNY 32.54 | 703.80K |
| 2026-07-01 | CNY 32.90 | +1.89% | CNY 32.18 | CNY 33.15 | CNY 32.02 | 766.15K |
| 2026-06-30 | CNY 32.29 | -1.43% | CNY 33.30 | CNY 33.30 | CNY 31.86 | 543.27K |
| 2026-06-29 | CNY 32.76 | +0.77% | CNY 32.50 | CNY 32.81 | CNY 31.12 | 841.09K |
| 2026-06-26 | CNY 32.51 | -2.81% | CNY 33.20 | CNY 33.23 | CNY 32.10 | 504.41K |
| 2026-06-25 | CNY 33.45 | -2.14% | CNY 34.00 | CNY 34.16 | CNY 33.21 | 499.26K |
| 2026-06-24 | CNY 34.18 | -3.58% | CNY 35.40 | CNY 35.63 | CNY 33.87 | 492.36K |
| 2026-06-23 | CNY 35.45 | +1.58% | CNY 34.70 | CNY 35.89 | CNY 34.40 | 559.06K |
| 2026-06-22 | CNY 34.90 | +0.14% | CNY 34.56 | CNY 35.00 | CNY 33.36 | 605.03K |
| 2026-06-18 | CNY 34.85 | +0.55% | CNY 34.20 | CNY 35.21 | CNY 33.88 | 596.73K |
| 2026-06-17 | CNY 34.66 | -2.23% | CNY 35.40 | CNY 35.64 | CNY 34.12 | 649.00K |
| 2026-06-16 | CNY 35.45 | -1.45% | CNY 35.89 | CNY 35.89 | CNY 34.56 | 671.90K |
| 2026-06-15 | CNY 35.97 | -2.04% | CNY 36.90 | CNY 37.24 | CNY 35.60 | 1.06M |
| 2026-06-12 | CNY 36.72 | +1.60% | CNY 36.36 | CNY 37.23 | CNY 35.97 | 981.59K |
| 2026-06-11 | CNY 36.14 | -2.14% | CNY 36.85 | CNY 36.90 | CNY 35.09 | 894.20K |
| 2026-06-10 | CNY 36.93 | +1.04% | CNY 36.35 | CNY 37.88 | CNY 36.04 | 1.14M |
| 2026-06-09 | CNY 36.55 | +2.84% | CNY 35.68 | CNY 36.78 | CNY 35.12 | 1.01M |
| 2026-06-08 | CNY 35.54 | -2.92% | CNY 36.00 | CNY 36.70 | CNY 35.01 | 742.00K |
| 2026-06-05 | CNY 36.61 | +3.83% | CNY 35.11 | CNY 37.50 | CNY 34.88 | 1.27M |
| 2026-06-04 | CNY 35.26 | -1.97% | CNY 35.75 | CNY 36.12 | CNY 34.31 | 646.90K |
| 2026-06-03 | CNY 35.97 | -1.69% | CNY 36.59 | CNY 36.66 | CNY 35.71 | 691.20K |
| 2026-06-02 | CNY 36.59 | -2.69% | CNY 37.82 | CNY 37.82 | CNY 35.79 | 979.60K |
| 2026-06-01 | CNY 37.60 | +1.92% | CNY 36.39 | CNY 38.03 | CNY 36.39 | 941.36K |
| 2026-05-29 | CNY 36.89 | -1.63% | CNY 37.50 | CNY 38.25 | CNY 36.49 | 1.16M |
| 2026-05-28 | CNY 37.50 | -1.47% | CNY 37.99 | CNY 38.82 | CNY 36.23 | 1.42M |
| 2026-05-27 | CNY 38.06 | -2.98% | CNY 39.23 | CNY 39.77 | CNY 37.58 | 1.14M |
| 2026-05-26 | CNY 39.23 | -3.06% | CNY 41.40 | CNY 41.40 | CNY 38.75 | 1.13M |