Shandong Kuntai New Material Technology Co., Ltd. - 001260.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19.65	19.88	19.88	19.98	19.53	2.56M
September 05, 2025	19.29	19.6	19.6	19.66	19.16	2.37M
September 04, 2025	19.11	19.35	19.35	19.84	19	3.52M
September 03, 2025	19.98	19.3	19.3	21.47	19.23	4.6M
September 02, 2025	21.54	19.9	19.9	21.54	19.6	9.4M
September 01, 2025	20.11	21.23	21.23	21.55	19.96	8.85M
August 29, 2025	19.84	20.1	20.1	20.16	19.3	2.41M
August 28, 2025	19.98	19.85	19.85	20.3	19	3.56M
August 27, 2025	20.85	20	20	21.54	20	4.19M
August 26, 2025	20.73	20.85	20.85	20.96	20.56	1.54M
August 25, 2025	20.54	20.7	20.7	20.77	20.37	1.86M
August 22, 2025	20.69	20.54	20.54	20.78	20.35	1.21M
August 21, 2025	20.7	20.57	20.57	20.85	20.45	1.18M
August 20, 2025	20.76	20.72	20.72	20.76	20.33	1.11M
August 19, 2025	20.27	20.66	20.66	20.88	20.08	2.4M
August 18, 2025	20.38	20.25	20.25	20.76	20.15	1.84M
August 15, 2025	19.99	20.13	20.13	20.39	19.99	1.77M
August 14, 2025	20.73	20.08	20.08	20.84	20.07	1.91M
August 13, 2025	20.91	20.69	20.69	21.06	20.55	1.6M
August 12, 2025	20.76	20.82	20.82	20.94	20.65	1.66M
August 11, 2025	20.48	20.75	20.75	20.8	20.39	2.13M
August 08, 2025	20.5	20.44	20.44	20.54	20.13	1.16M
August 07, 2025	20.41	20.34	20.34	20.47	20.2	1.03M
August 06, 2025	20.33	20.39	20.39	20.45	20.11	1.46M
August 05, 2025	20.05	20.32	20.32	20.36	19.96	1.64M
August 04, 2025	19.69	20.05	20.05	20.08	19.54	2.03M
August 01, 2025	19.68	19.7	19.7	19.88	19.53	1.55M
July 31, 2025	19.95	19.68	19.68	20	19.51	1.41M
July 30, 2025	19.94	19.95	19.95	20.06	19.75	1.22M
July 29, 2025	19.92	19.93	19.93	20.05	19.77	1.59M
July 28, 2025	19.74	19.95	19.95	19.98	19.72	1.56M
July 25, 2025	19.7	19.73	19.73	19.75	19.55	1.45M
July 24, 2025	19.92	19.67	19.67	19.94	19.58	2.19M
July 23, 2025	19.67	19.84	19.84	19.87	19.43	2.15M
July 22, 2025	19.64	19.66	19.66	19.75	19.5	1.57M
July 21, 2025	19.56	19.62	19.62	19.79	19.54	1.35M
July 18, 2025	19.65	19.54	19.54	19.65	19.42	1.21M
July 17, 2025	19.72	19.53	19.53	19.72	19.41	1.86M
July 16, 2025	19.5	19.64	19.64	19.65	19.35	1.24M
July 15, 2025	19.53	19.49	19.49	19.85	19.27	1.41M
July 14, 2025	19.5	19.65	19.65	19.66	19.34	1.34M
July 11, 2025	19.65	19.5	19.5	19.75	19.42	1.82M
July 10, 2025	19.44	19.65	19.65	19.7	19.24	2.61M
July 09, 2025	19.26	19.5	19.5	19.99	19.21	3.42M
July 08, 2025	19.06	19.26	19.26	19.26	18.86	2.58M
July 07, 2025	18.73	18.92	18.92	18.97	18.63	1.86M
July 04, 2025	18.78	18.74	18.74	18.82	18.58	1.45M
July 03, 2025	18.85	18.78	18.78	18.86	18.67	1.31M
July 02, 2025	19.04	18.77	18.77	19.05	18.61	1.79M
July 01, 2025	18.82	18.85	18.85	19.1	18.69	1.71M
June 30, 2025	18.75	18.83	18.83	18.87	18.56	1.62M
June 27, 2025	18.59	18.69	18.69	18.78	18.48	1.69M
June 26, 2025	18.42	18.52	18.52	18.57	18.35	1.68M
June 25, 2025	18.5	18.42	18.42	18.56	18.26	1.96M
June 24, 2025	17.8	18.4	18.4	18.44	17.74	3.01M
June 23, 2025	17.06	17.65	17.65	17.75	17.06	1.41M
June 20, 2025	17.44	17.29	17.29	17.76	17.28	1.08M
June 19, 2025	17.69	17.52	17.52	17.9	17.43	2.18M
June 18, 2025	17.78	17.78	17.78	17.92	17.61	1.11M
June 17, 2025	17.92	17.86	17.86	17.96	17.59	1.55M

Shandong Kuntai New Material Technology Co., Ltd. (001260.SZ) SHZ