Zhejiang Kanglongda Special Protection Technology Co., Ltd. Class A 603665

SSE · China · Consumer Non-Durables

CNY 23.35-0.97 (-3.99%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 23.35	-3.99%	CNY 24.40	CNY 24.54	CNY 22.88	5.43M
2026-09-29	CNY 24.32	+6.53%	CNY 22.76	CNY 24.48	CNY 22.70	6.87M
2026-09-28	CNY 22.83	+2.06%	CNY 22.52	CNY 24.00	CNY 22.50	5.76M
2026-09-24	CNY 22.37	+1.22%	CNY 21.96	CNY 22.89	CNY 21.73	3.91M
2026-09-23	CNY 22.10	+1.98%	CNY 21.70	CNY 22.32	CNY 21.61	3.49M
2026-09-22	CNY 21.67	+0.51%	CNY 21.70	CNY 22.09	CNY 21.52	2.19M
2026-09-21	CNY 21.56	+1.41%	CNY 21.48	CNY 21.70	CNY 21.31	2.18M
2026-09-18	CNY 21.26	-1.71%	CNY 21.69	CNY 21.79	CNY 21.06	2.25M
2026-09-17	CNY 21.63	+2.90%	CNY 21.08	CNY 21.85	CNY 20.93	3.05M
2026-09-16	CNY 21.02	+1.45%	CNY 20.71	CNY 21.36	CNY 20.43	2.21M
2026-09-15	CNY 20.72	-3.09%	CNY 21.30	CNY 21.38	CNY 20.65	2.52M
2026-09-14	CNY 21.38	-0.05%	CNY 21.16	CNY 21.96	CNY 21.02	2.51M
2026-09-11	CNY 21.39	-2.51%	CNY 21.71	CNY 22.12	CNY 20.81	2.81M
2026-09-10	CNY 21.94	-1.48%	CNY 22.00	CNY 22.24	CNY 21.41	2.58M
2026-09-09	CNY 22.27	-0.27%	CNY 22.30	CNY 22.61	CNY 21.90	2.57M
2026-09-08	CNY 22.33	+0.90%	CNY 22.13	CNY 22.61	CNY 21.81	2.34M
2026-09-07	CNY 22.13	-0.41%	CNY 22.22	CNY 22.32	CNY 21.64	2.99M
2026-09-04	CNY 22.22	-1.99%	CNY 22.66	CNY 23.25	CNY 22.18	4.56M
2026-09-03	CNY 22.67	+0.49%	CNY 23.03	CNY 23.20	CNY 22.20	7.55M
2026-09-02	CNY 22.56	+10.00%	CNY 20.50	CNY 22.56	CNY 20.15	5.51M
2026-09-01	CNY 20.51	-1.20%	CNY 20.76	CNY 20.92	CNY 20.41	1.87M
2026-08-31	CNY 20.76	+0.34%	CNY 20.50	CNY 20.87	CNY 20.35	2.40M
2026-08-28	CNY 20.69	+3.97%	CNY 19.96	CNY 21.30	CNY 19.90	4.65M
2026-08-27	CNY 19.90	-1.39%	CNY 19.97	CNY 20.30	CNY 19.78	2.63M
2026-08-26	CNY 20.18	-2.51%	CNY 20.70	CNY 20.90	CNY 20.15	2.44M
2026-08-25	CNY 20.70	+0.83%	CNY 20.40	CNY 20.90	CNY 20.00	3.15M
2026-08-24	CNY 20.53	-1.86%	CNY 20.88	CNY 21.56	CNY 20.31	2.45M
2026-08-21	CNY 20.92	+0.05%	CNY 20.71	CNY 20.95	CNY 20.40	1.72M
2026-08-20	CNY 20.91	+2.50%	CNY 20.70	CNY 21.08	CNY 20.30	2.04M
2026-08-19	CNY 20.40	-5.34%	CNY 21.50	CNY 21.51	CNY 20.35	2.24M
2026-08-18	CNY 21.55	-1.78%	CNY 22.01	CNY 22.35	CNY 21.30	2.63M
2026-08-17	CNY 21.94	+0.64%	CNY 21.85	CNY 22.08	CNY 21.62	1.65M
2026-08-14	CNY 21.80	-0.37%	CNY 21.88	CNY 22.08	CNY 21.62	1.19M
2026-08-13	CNY 21.88	-1.22%	CNY 22.21	CNY 22.34	CNY 21.77	1.90M
2026-08-12	CNY 22.15	-1.25%	CNY 22.52	CNY 22.88	CNY 22.10	1.60M
2026-08-11	CNY 22.43	-2.18%	CNY 22.79	CNY 23.12	CNY 22.28	1.66M
2026-08-10	CNY 22.93	+2.14%	CNY 22.49	CNY 22.98	CNY 22.23	1.57M
2026-08-07	CNY 22.45	+1.31%	CNY 22.25	CNY 22.58	CNY 21.68	1.90M
2026-08-06	CNY 22.16	-0.18%	CNY 22.20	CNY 22.35	CNY 21.86	1.55M
2026-08-05	CNY 22.20	+0.86%	CNY 21.98	CNY 22.44	CNY 21.80	1.65M
2026-08-04	CNY 22.01	+2.13%	CNY 21.55	CNY 22.19	CNY 21.55	1.35M
2026-08-03	CNY 21.55	+1.46%	CNY 21.26	CNY 21.68	CNY 21.02	1.84M
2026-07-31	CNY 21.24	+5.36%	CNY 20.97	CNY 21.35	CNY 20.30	2.74M
2026-07-30	CNY 20.16	-4.41%	CNY 20.88	CNY 21.26	CNY 19.95	2.38M
2026-07-29	CNY 21.09	-0.05%	CNY 21.30	CNY 21.58	CNY 20.80	2.37M
2026-07-28	CNY 21.10	-0.09%	CNY 20.70	CNY 21.97	CNY 20.30	2.59M
2026-07-27	CNY 21.12	-1.35%	CNY 21.35	CNY 21.40	CNY 20.03	4.54M
2026-07-24	CNY 21.41	+2.93%	CNY 20.60	CNY 21.80	CNY 20.24	3.34M
2026-07-23	CNY 20.80	+2.46%	CNY 20.10	CNY 20.94	CNY 19.31	5.59M
2026-07-22	CNY 20.30	-7.69%	CNY 21.86	CNY 22.47	CNY 19.79	5.77M
2026-07-21	CNY 21.99	-5.26%	CNY 23.03	CNY 23.10	CNY 21.00	4.23M
2026-07-20	CNY 23.21	-7.05%	CNY 25.20	CNY 25.44	CNY 22.80	4.35M
2026-07-17	CNY 24.97	-3.78%	CNY 25.99	CNY 27.23	CNY 24.90	3.83M
2026-07-16	CNY 25.95	+1.53%	CNY 25.50	CNY 26.26	CNY 25.25	1.68M
2026-07-15	CNY 25.56	+0.75%	CNY 25.69	CNY 25.90	CNY 25.21	1.73M
2026-07-14	CNY 25.37	+0.48%	CNY 25.10	CNY 25.42	CNY 24.22	2.13M
2026-07-13	CNY 25.25	-5.36%	CNY 26.68	CNY 26.68	CNY 25.14	2.40M
2026-07-10	CNY 26.68	+1.48%	CNY 26.29	CNY 27.38	CNY 26.05	2.04M
2026-07-09	CNY 26.29	-0.38%	CNY 26.26	CNY 26.47	CNY 25.81	1.64M
2026-07-08	CNY 26.39	+0.84%	CNY 26.83	CNY 26.83	CNY 25.92	1.70M
2026-07-07	CNY 26.17	-5.96%	CNY 27.99	CNY 28.00	CNY 26.02	2.16M
2026-07-06	CNY 27.83	+0.29%	CNY 27.68	CNY 28.38	CNY 27.08	2.89M
2026-07-03	CNY 27.75	+4.44%	CNY 26.70	CNY 28.08	CNY 26.66	2.98M
2026-07-02	CNY 26.57	+1.61%	CNY 26.30	CNY 27.00	CNY 26.01	2.21M
2026-07-01	CNY 26.15	+2.11%	CNY 25.61	CNY 26.33	CNY 24.93	2.91M
2026-06-30	CNY 25.61	-0.62%	CNY 25.83	CNY 25.91	CNY 25.32	2.12M
2026-06-29	CNY 25.77	-2.02%	CNY 26.32	CNY 26.50	CNY 24.92	3.26M
2026-06-26	CNY 26.30	-0.15%	CNY 26.00	CNY 26.50	CNY 25.61	2.83M
2026-06-25	CNY 26.34	-2.62%	CNY 27.00	CNY 27.14	CNY 25.77	3.36M
2026-06-24	CNY 27.05	+0.19%	CNY 26.83	CNY 27.76	CNY 26.03	2.96M
2026-06-23	CNY 27.00	+3.97%	CNY 25.86	CNY 27.59	CNY 25.86	3.71M
2026-06-22	CNY 25.97	-9.23%	CNY 28.61	CNY 28.61	CNY 25.85	6.16M
2026-06-18	CNY 28.61	+8.99%	CNY 26.29	CNY 28.85	CNY 26.00	5.83M
2026-06-17	CNY 26.25	-0.08%	CNY 26.43	CNY 26.60	CNY 25.81	2.02M
2026-06-16	CNY 26.27	-0.72%	CNY 27.52	CNY 27.52	CNY 26.01	2.76M
2026-06-15	CNY 26.46	+1.65%	CNY 25.85	CNY 26.50	CNY 25.85	1.69M
2026-06-12	CNY 26.03	-1.25%	CNY 26.23	CNY 26.55	CNY 25.70	1.75M
2026-06-11	CNY 26.36	-2.01%	CNY 26.70	CNY 27.28	CNY 25.90	2.60M
2026-06-10	CNY 26.90	+0.37%	CNY 27.45	CNY 27.45	CNY 26.36	1.98M
2026-06-09	CNY 26.80	+0.41%	CNY 26.70	CNY 26.98	CNY 25.92	2.24M
2026-06-08	CNY 26.69	-0.19%	CNY 26.13	CNY 27.56	CNY 26.13	3.14M
2026-06-05	CNY 26.74	-0.85%	CNY 26.91	CNY 27.66	CNY 25.60	3.38M
2026-06-04	CNY 26.97	-2.60%	CNY 27.58	CNY 27.91	CNY 26.50	3.16M
2026-06-03	CNY 27.69	-2.84%	CNY 28.49	CNY 29.25	CNY 27.40	4.62M
2026-06-02	CNY 28.50	-1.59%	CNY 29.03	CNY 29.67	CNY 28.43	3.60M
2026-06-01	CNY 28.96	+7.26%	CNY 27.00	CNY 29.70	CNY 26.44	5.39M
2026-05-29	CNY 27.00	-5.10%	CNY 28.50	CNY 28.50	CNY 26.70	3.74M
2026-05-28	CNY 28.45	-2.93%	CNY 29.90	CNY 29.90	CNY 28.18	3.31M
2026-05-27	CNY 29.31	-2.69%	CNY 30.05	CNY 30.17	CNY 29.06	2.87M
2026-05-26	CNY 30.12	-0.43%	CNY 30.25	CNY 30.25	CNY 29.08	2.86M

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 23.35	-3.99%	CNY 24.40	CNY 24.54	CNY 22.88	5.43M
2026-09-29	CNY 24.32	+6.53%	CNY 22.76	CNY 24.48	CNY 22.70	6.87M
2026-09-28	CNY 22.83	+2.06%	CNY 22.52	CNY 24.00	CNY 22.50	5.76M
2026-09-24	CNY 22.37	+1.22%	CNY 21.96	CNY 22.89	CNY 21.73	3.91M
2026-09-23	CNY 22.10	+1.98%	CNY 21.70	CNY 22.32	CNY 21.61	3.49M
2026-09-22	CNY 21.67	+0.51%	CNY 21.70	CNY 22.09	CNY 21.52	2.19M
2026-09-21	CNY 21.56	+1.41%	CNY 21.48	CNY 21.70	CNY 21.31	2.18M
2026-09-18	CNY 21.26	-1.71%	CNY 21.69	CNY 21.79	CNY 21.06	2.25M
2026-09-17	CNY 21.63	+2.90%	CNY 21.08	CNY 21.85	CNY 20.93	3.05M
2026-09-16	CNY 21.02	+1.45%	CNY 20.71	CNY 21.36	CNY 20.43	2.21M
2026-09-15	CNY 20.72	-3.09%	CNY 21.30	CNY 21.38	CNY 20.65	2.52M
2026-09-14	CNY 21.38	-0.05%	CNY 21.16	CNY 21.96	CNY 21.02	2.51M
2026-09-11	CNY 21.39	-2.51%	CNY 21.71	CNY 22.12	CNY 20.81	2.81M
2026-09-10	CNY 21.94	-1.48%	CNY 22.00	CNY 22.24	CNY 21.41	2.58M
2026-09-09	CNY 22.27	-0.27%	CNY 22.30	CNY 22.61	CNY 21.90	2.57M
2026-09-08	CNY 22.33	+0.90%	CNY 22.13	CNY 22.61	CNY 21.81	2.34M
2026-09-07	CNY 22.13	-0.41%	CNY 22.22	CNY 22.32	CNY 21.64	2.99M
2026-09-04	CNY 22.22	-1.99%	CNY 22.66	CNY 23.25	CNY 22.18	4.56M
2026-09-03	CNY 22.67	+0.49%	CNY 23.03	CNY 23.20	CNY 22.20	7.55M
2026-09-02	CNY 22.56	+10.00%	CNY 20.50	CNY 22.56	CNY 20.15	5.51M
2026-09-01	CNY 20.51	-1.20%	CNY 20.76	CNY 20.92	CNY 20.41	1.87M
2026-08-31	CNY 20.76	+0.34%	CNY 20.50	CNY 20.87	CNY 20.35	2.40M
2026-08-28	CNY 20.69	+3.97%	CNY 19.96	CNY 21.30	CNY 19.90	4.65M
2026-08-27	CNY 19.90	-1.39%	CNY 19.97	CNY 20.30	CNY 19.78	2.63M
2026-08-26	CNY 20.18	-2.51%	CNY 20.70	CNY 20.90	CNY 20.15	2.44M
2026-08-25	CNY 20.70	+0.83%	CNY 20.40	CNY 20.90	CNY 20.00	3.15M
2026-08-24	CNY 20.53	-1.86%	CNY 20.88	CNY 21.56	CNY 20.31	2.45M
2026-08-21	CNY 20.92	+0.05%	CNY 20.71	CNY 20.95	CNY 20.40	1.72M
2026-08-20	CNY 20.91	+2.50%	CNY 20.70	CNY 21.08	CNY 20.30	2.04M
2026-08-19	CNY 20.40	-5.34%	CNY 21.50	CNY 21.51	CNY 20.35	2.24M
2026-08-18	CNY 21.55	-1.78%	CNY 22.01	CNY 22.35	CNY 21.30	2.63M
2026-08-17	CNY 21.94	+0.64%	CNY 21.85	CNY 22.08	CNY 21.62	1.65M
2026-08-14	CNY 21.80	-0.37%	CNY 21.88	CNY 22.08	CNY 21.62	1.19M
2026-08-13	CNY 21.88	-1.22%	CNY 22.21	CNY 22.34	CNY 21.77	1.90M
2026-08-12	CNY 22.15	-1.25%	CNY 22.52	CNY 22.88	CNY 22.10	1.60M
2026-08-11	CNY 22.43	-2.18%	CNY 22.79	CNY 23.12	CNY 22.28	1.66M
2026-08-10	CNY 22.93	+2.14%	CNY 22.49	CNY 22.98	CNY 22.23	1.57M
2026-08-07	CNY 22.45	+1.31%	CNY 22.25	CNY 22.58	CNY 21.68	1.90M
2026-08-06	CNY 22.16	-0.18%	CNY 22.20	CNY 22.35	CNY 21.86	1.55M
2026-08-05	CNY 22.20	+0.86%	CNY 21.98	CNY 22.44	CNY 21.80	1.65M
2026-08-04	CNY 22.01	+2.13%	CNY 21.55	CNY 22.19	CNY 21.55	1.35M
2026-08-03	CNY 21.55	+1.46%	CNY 21.26	CNY 21.68	CNY 21.02	1.84M
2026-07-31	CNY 21.24	+5.36%	CNY 20.97	CNY 21.35	CNY 20.30	2.74M
2026-07-30	CNY 20.16	-4.41%	CNY 20.88	CNY 21.26	CNY 19.95	2.38M
2026-07-29	CNY 21.09	-0.05%	CNY 21.30	CNY 21.58	CNY 20.80	2.37M
2026-07-28	CNY 21.10	-0.09%	CNY 20.70	CNY 21.97	CNY 20.30	2.59M
2026-07-27	CNY 21.12	-1.35%	CNY 21.35	CNY 21.40	CNY 20.03	4.54M
2026-07-24	CNY 21.41	+2.93%	CNY 20.60	CNY 21.80	CNY 20.24	3.34M
2026-07-23	CNY 20.80	+2.46%	CNY 20.10	CNY 20.94	CNY 19.31	5.59M
2026-07-22	CNY 20.30	-7.69%	CNY 21.86	CNY 22.47	CNY 19.79	5.77M
2026-07-21	CNY 21.99	-5.26%	CNY 23.03	CNY 23.10	CNY 21.00	4.23M
2026-07-20	CNY 23.21	-7.05%	CNY 25.20	CNY 25.44	CNY 22.80	4.35M
2026-07-17	CNY 24.97	-3.78%	CNY 25.99	CNY 27.23	CNY 24.90	3.83M
2026-07-16	CNY 25.95	+1.53%	CNY 25.50	CNY 26.26	CNY 25.25	1.68M
2026-07-15	CNY 25.56	+0.75%	CNY 25.69	CNY 25.90	CNY 25.21	1.73M
2026-07-14	CNY 25.37	+0.48%	CNY 25.10	CNY 25.42	CNY 24.22	2.13M
2026-07-13	CNY 25.25	-5.36%	CNY 26.68	CNY 26.68	CNY 25.14	2.40M
2026-07-10	CNY 26.68	+1.48%	CNY 26.29	CNY 27.38	CNY 26.05	2.04M
2026-07-09	CNY 26.29	-0.38%	CNY 26.26	CNY 26.47	CNY 25.81	1.64M
2026-07-08	CNY 26.39	+0.84%	CNY 26.83	CNY 26.83	CNY 25.92	1.70M
2026-07-07	CNY 26.17	-5.96%	CNY 27.99	CNY 28.00	CNY 26.02	2.16M
2026-07-06	CNY 27.83	+0.29%	CNY 27.68	CNY 28.38	CNY 27.08	2.89M
2026-07-03	CNY 27.75	+4.44%	CNY 26.70	CNY 28.08	CNY 26.66	2.98M
2026-07-02	CNY 26.57	+1.61%	CNY 26.30	CNY 27.00	CNY 26.01	2.21M
2026-07-01	CNY 26.15	+2.11%	CNY 25.61	CNY 26.33	CNY 24.93	2.91M
2026-06-30	CNY 25.61	-0.62%	CNY 25.83	CNY 25.91	CNY 25.32	2.12M
2026-06-29	CNY 25.77	-2.02%	CNY 26.32	CNY 26.50	CNY 24.92	3.26M
2026-06-26	CNY 26.30	-0.15%	CNY 26.00	CNY 26.50	CNY 25.61	2.83M
2026-06-25	CNY 26.34	-2.62%	CNY 27.00	CNY 27.14	CNY 25.77	3.36M
2026-06-24	CNY 27.05	+0.19%	CNY 26.83	CNY 27.76	CNY 26.03	2.96M
2026-06-23	CNY 27.00	+3.97%	CNY 25.86	CNY 27.59	CNY 25.86	3.71M
2026-06-22	CNY 25.97	-9.23%	CNY 28.61	CNY 28.61	CNY 25.85	6.16M
2026-06-18	CNY 28.61	+8.99%	CNY 26.29	CNY 28.85	CNY 26.00	5.83M
2026-06-17	CNY 26.25	-0.08%	CNY 26.43	CNY 26.60	CNY 25.81	2.02M
2026-06-16	CNY 26.27	-0.72%	CNY 27.52	CNY 27.52	CNY 26.01	2.76M
2026-06-15	CNY 26.46	+1.65%	CNY 25.85	CNY 26.50	CNY 25.85	1.69M
2026-06-12	CNY 26.03	-1.25%	CNY 26.23	CNY 26.55	CNY 25.70	1.75M
2026-06-11	CNY 26.36	-2.01%	CNY 26.70	CNY 27.28	CNY 25.90	2.60M
2026-06-10	CNY 26.90	+0.37%	CNY 27.45	CNY 27.45	CNY 26.36	1.98M
2026-06-09	CNY 26.80	+0.41%	CNY 26.70	CNY 26.98	CNY 25.92	2.24M
2026-06-08	CNY 26.69	-0.19%	CNY 26.13	CNY 27.56	CNY 26.13	3.14M
2026-06-05	CNY 26.74	-0.85%	CNY 26.91	CNY 27.66	CNY 25.60	3.38M
2026-06-04	CNY 26.97	-2.60%	CNY 27.58	CNY 27.91	CNY 26.50	3.16M
2026-06-03	CNY 27.69	-2.84%	CNY 28.49	CNY 29.25	CNY 27.40	4.62M
2026-06-02	CNY 28.50	-1.59%	CNY 29.03	CNY 29.67	CNY 28.43	3.60M
2026-06-01	CNY 28.96	+7.26%	CNY 27.00	CNY 29.70	CNY 26.44	5.39M
2026-05-29	CNY 27.00	-5.10%	CNY 28.50	CNY 28.50	CNY 26.70	3.74M
2026-05-28	CNY 28.45	-2.93%	CNY 29.90	CNY 29.90	CNY 28.18	3.31M
2026-05-27	CNY 29.31	-2.69%	CNY 30.05	CNY 30.17	CNY 29.06	2.87M
2026-05-26	CNY 30.12	-0.43%	CNY 30.25	CNY 30.25	CNY 29.08	2.86M