Kangda New Materials (Group) Co., Ltd. - 002669.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	15.12	15.35	15.35	15.64	14.83	25.76M
January 20, 2026	15.06	14.94	14.94	15.11	14.73	10.84M
January 19, 2026	15.06	15.13	15.13	15.38	14.94	11.12M
January 16, 2026	14.92	15	15	15.42	14.73	16.11M
January 15, 2026	14.63	14.76	14.76	14.9	14.5	12.88M
January 14, 2026	14.82	14.66	14.66	15.12	14.43	17.75M
January 13, 2026	15.61	14.83	14.83	15.63	14.78	24.25M
January 12, 2026	15.72	15.68	15.68	16.35	15.41	23.71M
January 09, 2026	15.79	15.41	15.41	15.85	15.23	25.76M
January 08, 2026	15.4	15.76	15.76	15.87	15.24	19.39M
January 07, 2026	14.98	15.5	15.5	15.78	14.83	24.07M
January 06, 2026	15.05	14.93	14.93	15.05	14.82	12.09M
January 05, 2026	15.2	15.02	15.02	15.24	14.93	12.95M
December 31, 2025	14.89	15.2	15.2	15.35	14.77	17.22M
December 30, 2025	15.11	14.76	14.76	15.21	14.71	16.87M
December 29, 2025	14.91	15.21	15.21	15.41	14.77	19.2M
December 26, 2025	15.03	14.97	14.97	15.12	14.75	17.43M
December 25, 2025	14.63	15.05	15.05	15.2	14.58	20.92M
December 24, 2025	14.13	14.88	14.88	15.09	14.13	31.14M
December 23, 2025	13.97	14.16	14.16	14.25	13.89	11.98M
December 22, 2025	13.87	14.05	14.05	14.1	13.85	11.94M
December 19, 2025	13.83	13.8	13.8	14.1	13.79	10.17M
December 18, 2025	13.69	13.81	13.81	14.24	13.6	13.73M
December 17, 2025	13.9	13.68	13.68	14.02	13.26	13.27M
December 16, 2025	14.21	13.94	13.94	14.28	13.79	17.8M
December 15, 2025	13.15	14.1	14.1	14.18	13.13	29.12M
December 12, 2025	13.1	13.23	13.23	13.36	13.08	7.29M
December 11, 2025	13.37	13.13	13.13	13.42	13.1	7.6M
December 10, 2025	13.46	13.38	13.38	13.57	13.28	7.31M
December 09, 2025	13.49	13.51	13.51	13.85	13.45	11.54M
December 08, 2025	13.3	13.56	13.56	13.72	13.23	13.21M
December 05, 2025	13.24	13.32	13.32	13.37	12.93	14.17M
December 04, 2025	13.24	12.98	12.98	13.25	12.96	10.28M
December 03, 2025	13.33	13.24	13.24	13.45	13.09	13.66M
December 02, 2025	13.19	13.38	13.38	13.58	13	17.19M
December 01, 2025	13.26	13.3	13.3	13.48	13.19	24.05M
November 28, 2025	12.91	13.25	13.25	13.49	12.8	23.3M
November 27, 2025	13.08	12.96	12.96	13.29	12.85	19.47M
November 26, 2025	14.02	13.11	13.11	14.07	13.11	42.47M
November 25, 2025	14.6	14.1	14.1	14.73	13.78	57.66M
November 24, 2025	14.51	14.75	14.75	15.39	14.51	73.71M
November 21, 2025	13.51	13.99	13.99	14.3	13.32	37M
November 20, 2025	13.53	13.34	13.34	14.1	13.33	29.14M
November 19, 2025	13.1	12.86	12.86	13.15	12.73	7.94M
November 18, 2025	13.33	13.17	13.17	13.39	13.08	7.09M
November 17, 2025	13.5	13.39	13.39	13.58	13.28	6.75M
November 14, 2025	13.35	13.47	13.47	13.68	13.29	11.47M
November 13, 2025	13.81	13.99	13.99	14.15	13.74	7.36M
November 12, 2025	13.75	13.79	13.79	13.9	13.59	5.74M
November 11, 2025	13.85	13.91	13.91	14.1	13.85	7.37M
November 10, 2025	14.12	13.83	13.83	14.19	13.78	8.55M
November 07, 2025	13.75	14.07	14.07	14.26	13.7	13.9M
November 06, 2025	13.58	13.81	13.81	13.85	13.52	9.26M
November 05, 2025	13.35	13.58	13.58	13.64	13.35	5.75M
November 04, 2025	13.67	13.48	13.48	13.74	13.39	6.67M
November 03, 2025	13.7	13.72	13.72	13.81	13.47	8.41M
October 31, 2025	13.9	13.71	13.71	13.91	13.69	9.14M
October 30, 2025	14.08	13.87	13.87	14.13	13.82	7.64M
October 29, 2025	14.45	14.08	14.08	14.45	14.04	11.14M
October 28, 2025	14.38	14.45	14.45	14.68	14.36	14.61M

Kangda New Materials (Group) Co., Ltd. (002669.SZ) SHZ