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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	14.09	14.29	14.29	14.32	14.01	11.9M
October 23, 2025	14.02	14.02	14.02	14.04	13.75	9.21M
October 22, 2025	14.16	14.06	14.06	14.36	14.01	17.66M
October 21, 2025	13.25	13.9	13.9	14.06	13.24	13.25M
October 20, 2025	13.01	13.3	13.3	13.37	13.01	7.98M
October 17, 2025	13.22	12.89	12.89	13.33	12.87	7.81M
October 16, 2025	13.4	13.22	13.22	13.53	13.17	7.67M
October 15, 2025	13.42	13.41	13.41	13.5	13.18	7.79M
October 14, 2025	13.88	13.39	13.39	14	13.32	9.9M
October 13, 2025	13.25	13.86	13.86	13.9	12.97	9.69M
October 10, 2025	13.88	13.93	13.93	14.06	13.73	10.14M
October 09, 2025	13.89	13.88	13.88	14.01	13.73	9.61M
September 30, 2025	13.98	13.89	13.89	14.08	13.86	7.96M
September 29, 2025	13.91	13.97	13.97	14.16	13.76	9.01M
September 26, 2025	14.29	13.91	13.91	14.36	13.9	10.96M
September 25, 2025	14.55	14.31	14.31	14.7	14.24	14.93M
September 24, 2025	13.73	14.54	14.54	14.58	13.7	21.39M
September 23, 2025	13.96	13.85	13.85	13.99	13.34	11.36M
September 22, 2025	14	13.97	13.97	14.04	13.77	9.53M
September 19, 2025	14.1	14.04	14.04	14.36	13.94	13.22M
September 18, 2025	14.06	14.2	14.2	14.6	14	24.1M
September 17, 2025	13.93	14.12	14.12	14.29	13.82	12.53M
September 16, 2025	13.78	13.93	13.93	13.99	13.69	9.04M
September 15, 2025	13.9	13.85	13.85	14.15	13.81	13.62M
September 12, 2025	13.82	13.73	13.73	13.93	13.7	9.19M
September 11, 2025	13.57	13.89	13.89	13.93	13.32	13.27M
September 10, 2025	13.48	13.6	13.6	13.84	13.38	11.74M
September 09, 2025	13.89	13.48	13.48	13.98	13.43	12.68M
September 08, 2025	13.88	13.93	13.93	14	13.72	13M
September 05, 2025	13.58	14.03	14.03	14.14	13.44	18.03M
September 04, 2025	13.88	13.44	13.44	13.97	13.27	18.53M
September 03, 2025	14.62	13.82	13.82	14.75	13.66	25.51M
September 02, 2025	15.17	14.52	14.52	15.17	14.31	40.96M
September 01, 2025	14.12	15.46	15.46	15.46	14.03	30.57M
August 29, 2025	14.6	14.05	14.05	14.6	13.87	33.82M
August 28, 2025	13.43	13.66	13.66	13.83	13.13	15.11M
August 27, 2025	14.14	13.6	13.6	14.27	13.6	21.77M
August 26, 2025	14.18	14.33	14.33	14.38	14.11	12.62M
August 25, 2025	14.47	14.2	14.2	14.47	14.11	21.3M
August 22, 2025	14.13	14.47	14.47	14.54	14.04	21.51M
August 21, 2025	14.26	14.07	14.07	14.4	14.03	13.33M
August 20, 2025	14.26	14.19	14.19	14.3	14	18.09M
August 19, 2025	14.52	14.31	14.31	14.62	14.27	28.45M
August 18, 2025	14.63	14.55	14.55	15.22	14.46	50.15M
August 15, 2025	15.18	14.78	14.78	15.18	14.27	68.48M
August 14, 2025	14.14	13.8	13.8	14.23	13.8	13.71M
August 13, 2025	14.25	14.17	14.17	14.27	14.09	15.76M
August 12, 2025	14.13	14.27	14.27	14.39	13.88	22.9M
August 11, 2025	14.44	14.03	14.03	14.77	14.02	33.76M
August 08, 2025	14.17	14.42	14.42	14.43	14.11	21.24M
August 07, 2025	13.98	14.31	14.31	14.31	13.9	24.01M
August 06, 2025	13.78	14.08	14.08	14.2	13.65	27.59M
August 05, 2025	13.68	13.75	13.75	13.85	13.5	27.01M
August 04, 2025	12.62	13.68	13.68	14.06	12.61	43.63M
August 01, 2025	12.7	12.78	12.78	12.94	12.51	13.44M
July 31, 2025	12.83	12.75	12.75	12.98	12.66	12.26M
July 30, 2025	13.18	12.84	12.84	13.27	12.73	15.01M
July 29, 2025	13.16	13.02	13.02	13.16	12.85	16.03M
July 28, 2025	12.64	13.18	13.18	13.48	12.64	31.9M
July 25, 2025	12.51	12.63	12.63	12.67	12.49	10.78M

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