Hunan Kylinsec Technology Co., Ltd. Class A 688152
SSE · China · Technology Services
CNY 40.69-0.75 (-1.81%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 40.69 | -1.81% | CNY 40.02 | CNY 41.37 | CNY 38.81 | 8.62M |
| 2026-09-29 | CNY 41.44 | +5.04% | CNY 39.11 | CNY 42.50 | CNY 38.49 | 11.16M |
| 2026-09-28 | CNY 39.45 | +11.98% | CNY 36.74 | CNY 41.19 | CNY 35.21 | 9.39M |
| 2026-09-24 | CNY 35.23 | -3.61% | CNY 36.55 | CNY 36.80 | CNY 35.12 | 2.30M |
| 2026-09-23 | CNY 36.55 | -2.06% | CNY 37.02 | CNY 37.15 | CNY 36.37 | 2.33M |
| 2026-09-22 | CNY 37.32 | +0.59% | CNY 36.88 | CNY 37.97 | CNY 36.60 | 4.09M |
| 2026-09-21 | CNY 37.10 | +2.71% | CNY 35.98 | CNY 37.20 | CNY 35.65 | 3.94M |
| 2026-09-18 | CNY 36.12 | +3.41% | CNY 35.11 | CNY 37.28 | CNY 35.03 | 4.45M |
| 2026-09-17 | CNY 34.93 | +0.95% | CNY 34.20 | CNY 35.93 | CNY 34.04 | 3.63M |
| 2026-09-16 | CNY 34.60 | -1.51% | CNY 33.88 | CNY 34.95 | CNY 33.36 | 5.09M |
| 2026-09-15 | CNY 35.13 | -6.17% | CNY 38.00 | CNY 38.49 | CNY 35.13 | 6.39M |
| 2026-09-14 | CNY 37.44 | +5.64% | CNY 38.16 | CNY 40.00 | CNY 36.66 | 6.72M |
| 2026-09-11 | CNY 35.44 | +1.26% | CNY 36.00 | CNY 38.18 | CNY 34.65 | 5.87M |
| 2026-09-10 | CNY 35.00 | +0.03% | CNY 35.29 | CNY 36.23 | CNY 34.30 | 3.91M |
| 2026-09-09 | CNY 34.99 | -5.56% | CNY 36.65 | CNY 36.88 | CNY 34.74 | 5.67M |
| 2026-09-08 | CNY 37.05 | +1.53% | CNY 36.83 | CNY 38.80 | CNY 36.41 | 5.69M |
| 2026-09-07 | CNY 36.49 | +0.36% | CNY 37.09 | CNY 37.09 | CNY 35.81 | 4.03M |
| 2026-09-04 | CNY 36.36 | +0.58% | CNY 37.15 | CNY 38.44 | CNY 36.00 | 5.64M |
| 2026-09-03 | CNY 36.15 | -2.09% | CNY 37.49 | CNY 37.53 | CNY 35.90 | 4.62M |
| 2026-09-02 | CNY 36.92 | -5.60% | CNY 38.00 | CNY 38.96 | CNY 36.70 | 6.35M |
| 2026-09-01 | CNY 39.11 | +4.15% | CNY 37.43 | CNY 40.26 | CNY 36.30 | 10.08M |
| 2026-08-31 | CNY 37.55 | -1.29% | CNY 36.00 | CNY 40.88 | CNY 35.11 | 11.22M |
| 2026-08-28 | CNY 38.04 | +20.00% | CNY 33.87 | CNY 38.04 | CNY 33.52 | 7.33M |
| 2026-08-27 | CNY 31.70 | +2.32% | CNY 31.00 | CNY 32.18 | CNY 31.00 | 4.06M |
| 2026-08-26 | CNY 30.98 | -1.65% | CNY 31.19 | CNY 31.85 | CNY 30.66 | 3.63M |
| 2026-08-25 | CNY 31.50 | -1.01% | CNY 31.28 | CNY 31.72 | CNY 30.60 | 3.86M |
| 2026-08-24 | CNY 31.82 | -3.87% | CNY 32.94 | CNY 33.26 | CNY 31.43 | 5.13M |
| 2026-08-21 | CNY 33.10 | -6.87% | CNY 35.01 | CNY 35.20 | CNY 32.00 | 6.66M |
| 2026-08-20 | CNY 35.54 | -6.30% | CNY 36.00 | CNY 37.29 | CNY 34.50 | 9.17M |
| 2026-08-19 | CNY 37.93 | +8.43% | CNY 34.17 | CNY 39.95 | CNY 33.20 | 13.23M |
| 2026-08-18 | CNY 34.98 | +20.00% | CNY 29.02 | CNY 34.98 | CNY 28.21 | 6.92M |
| 2026-08-17 | CNY 29.15 | +3.22% | CNY 28.30 | CNY 29.27 | CNY 27.73 | 1.44M |
| 2026-08-14 | CNY 28.24 | -0.04% | CNY 28.30 | CNY 28.65 | CNY 27.67 | 901.16K |
| 2026-08-13 | CNY 28.25 | -2.01% | CNY 28.98 | CNY 29.31 | CNY 28.00 | 1.09M |
| 2026-08-12 | CNY 28.83 | +0.98% | CNY 28.54 | CNY 28.99 | CNY 28.35 | 1.07M |
| 2026-08-11 | CNY 28.55 | -0.24% | CNY 28.75 | CNY 28.78 | CNY 28.11 | 1.06M |
| 2026-08-10 | CNY 28.62 | +0.60% | CNY 28.87 | CNY 28.87 | CNY 27.98 | 1.27M |
| 2026-08-07 | CNY 28.45 | -2.00% | CNY 29.33 | CNY 29.33 | CNY 27.46 | 2.78M |
| 2026-08-06 | CNY 29.03 | +1.50% | CNY 28.58 | CNY 29.80 | CNY 28.22 | 2.59M |
| 2026-08-05 | CNY 28.60 | +1.96% | CNY 27.97 | CNY 29.15 | CNY 27.82 | 1.59M |
| 2026-08-04 | CNY 28.05 | +2.22% | CNY 27.80 | CNY 28.23 | CNY 27.68 | 1.52M |
| 2026-08-03 | CNY 27.44 | +1.14% | CNY 27.14 | CNY 27.87 | CNY 27.01 | 1.35M |
| 2026-07-31 | CNY 27.13 | +5.69% | CNY 26.23 | CNY 27.74 | CNY 26.22 | 2.18M |
| 2026-07-30 | CNY 25.67 | -1.69% | CNY 26.09 | CNY 26.75 | CNY 25.65 | 1.21M |
| 2026-07-29 | CNY 26.11 | +1.36% | CNY 25.75 | CNY 26.41 | CNY 25.46 | 1.27M |
| 2026-07-28 | CNY 25.76 | +1.62% | CNY 24.95 | CNY 26.09 | CNY 24.87 | 1.17M |
| 2026-07-27 | CNY 25.35 | +3.68% | CNY 24.48 | CNY 25.37 | CNY 24.17 | 977.59K |
| 2026-07-24 | CNY 24.45 | -3.44% | CNY 24.81 | CNY 25.04 | CNY 24.44 | 1.03M |
| 2026-07-23 | CNY 25.32 | -1.02% | CNY 25.30 | CNY 25.51 | CNY 24.72 | 1.35M |
| 2026-07-22 | CNY 25.58 | +0.24% | CNY 25.99 | CNY 26.30 | CNY 25.00 | 1.52M |
| 2026-07-21 | CNY 25.52 | +2.16% | CNY 25.00 | CNY 25.65 | CNY 23.76 | 1.95M |
| 2026-07-20 | CNY 24.98 | -1.30% | CNY 25.17 | CNY 26.36 | CNY 24.30 | 1.86M |
| 2026-07-17 | CNY 25.31 | -5.91% | CNY 26.92 | CNY 27.23 | CNY 25.16 | 1.59M |
| 2026-07-16 | CNY 26.90 | +0.45% | CNY 26.85 | CNY 27.55 | CNY 26.37 | 1.14M |
| 2026-07-15 | CNY 26.78 | +1.86% | CNY 26.34 | CNY 27.38 | CNY 26.04 | 1.25M |
| 2026-07-14 | CNY 26.29 | -0.11% | CNY 26.21 | CNY 26.50 | CNY 25.11 | 1.49M |
| 2026-07-13 | CNY 26.32 | -3.84% | CNY 27.66 | CNY 27.70 | CNY 25.89 | 1.56M |
| 2026-07-10 | CNY 27.37 | +0.81% | CNY 26.76 | CNY 28.33 | CNY 26.69 | 1.56M |
| 2026-07-09 | CNY 27.15 | +1.31% | CNY 26.64 | CNY 27.17 | CNY 26.02 | 1.44M |
| 2026-07-08 | CNY 26.80 | +3.16% | CNY 25.90 | CNY 27.20 | CNY 25.70 | 1.48M |
| 2026-07-07 | CNY 25.98 | -3.99% | CNY 27.22 | CNY 27.24 | CNY 25.82 | 1.15M |
| 2026-07-06 | CNY 27.06 | -2.38% | CNY 27.72 | CNY 27.93 | CNY 26.75 | 1.30M |
| 2026-07-03 | CNY 27.72 | +0.69% | CNY 27.49 | CNY 28.06 | CNY 27.40 | 1.09M |
| 2026-07-02 | CNY 27.53 | -2.20% | CNY 28.79 | CNY 28.79 | CNY 27.49 | 1.40M |
| 2026-07-01 | CNY 28.15 | +2.44% | CNY 27.46 | CNY 28.54 | CNY 27.36 | 1.54M |
| 2026-06-30 | CNY 27.48 | +1.66% | CNY 27.08 | CNY 27.84 | CNY 26.77 | 1.29M |
| 2026-06-29 | CNY 27.03 | +0.60% | CNY 26.88 | CNY 27.06 | CNY 26.08 | 1.59M |
| 2026-06-26 | CNY 26.87 | -4.38% | CNY 27.89 | CNY 27.89 | CNY 26.82 | 1.39M |
| 2026-06-25 | CNY 28.10 | -2.87% | CNY 29.20 | CNY 29.20 | CNY 27.61 | 1.60M |
| 2026-06-24 | CNY 28.93 | -5.15% | CNY 30.50 | CNY 30.57 | CNY 28.61 | 1.73M |
| 2026-06-23 | CNY 30.50 | -0.52% | CNY 30.60 | CNY 31.24 | CNY 30.20 | 1.09M |
| 2026-06-22 | CNY 30.66 | -0.55% | CNY 30.83 | CNY 31.07 | CNY 29.13 | 1.60M |
| 2026-06-18 | CNY 30.83 | +1.15% | CNY 30.45 | CNY 31.73 | CNY 30.23 | 1.69M |
| 2026-06-17 | CNY 30.48 | -0.20% | CNY 30.12 | CNY 30.48 | CNY 29.93 | 1.03M |
| 2026-06-16 | CNY 30.54 | +1.97% | CNY 29.90 | CNY 30.55 | CNY 29.26 | 1.20M |
| 2026-06-15 | CNY 29.95 | +1.01% | CNY 29.42 | CNY 30.28 | CNY 29.42 | 947.70K |
| 2026-06-12 | CNY 29.65 | +1.40% | CNY 29.72 | CNY 30.18 | CNY 29.32 | 1.17M |
| 2026-06-11 | CNY 29.24 | -3.43% | CNY 30.00 | CNY 30.73 | CNY 28.80 | 1.13M |
| 2026-06-10 | CNY 30.28 | -2.86% | CNY 30.97 | CNY 31.38 | CNY 29.75 | 1.16M |
| 2026-06-09 | CNY 31.17 | +1.20% | CNY 31.10 | CNY 31.45 | CNY 30.42 | 1.14M |
| 2026-06-08 | CNY 30.80 | -1.47% | CNY 30.43 | CNY 31.59 | CNY 30.00 | 1.44M |
| 2026-06-05 | CNY 31.26 | -0.10% | CNY 31.37 | CNY 32.00 | CNY 30.51 | 1.48M |
| 2026-06-04 | CNY 31.29 | -2.52% | CNY 31.88 | CNY 31.99 | CNY 30.90 | 1.19M |
| 2026-06-03 | CNY 32.10 | -1.83% | CNY 32.69 | CNY 32.86 | CNY 31.75 | 1.23M |
| 2026-06-02 | CNY 32.70 | -2.07% | CNY 33.41 | CNY 33.86 | CNY 32.22 | 1.44M |
| 2026-06-01 | CNY 33.39 | +6.47% | CNY 31.53 | CNY 34.18 | CNY 31.37 | 2.34M |
| 2026-05-29 | CNY 31.36 | -7.76% | CNY 34.00 | CNY 34.54 | CNY 31.16 | 2.32M |
| 2026-05-28 | CNY 34.00 | -1.82% | CNY 34.58 | CNY 34.62 | CNY 32.80 | 2.09M |
| 2026-05-27 | CNY 34.63 | -4.07% | CNY 35.74 | CNY 36.06 | CNY 34.41 | 1.47M |
| 2026-05-26 | CNY 36.10 | -3.55% | CNY 37.31 | CNY 37.89 | CNY 35.40 | 1.56M |