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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.38	12.53	12.53	12.59	12.38	9.53M
July 23, 2025	12.62	12.37	12.37	12.66	12.34	13.61M
July 22, 2025	12.79	12.61	12.61	12.8	12.56	13.71M
July 21, 2025	12.56	12.72	12.72	12.76	12.52	18.78M
July 18, 2025	12.7	12.6	12.6	12.76	12.49	16.32M
July 17, 2025	12.53	12.68	12.68	12.77	12.41	20M
July 16, 2025	12.52	12.5	12.5	12.67	12.34	18.28M
July 15, 2025	12.54	12.55	12.55	12.66	12.42	19.63M
July 14, 2025	12.68	12.53	12.53	12.73	12.46	24.86M
July 11, 2025	12.42	12.37	12.37	12.51	12.26	17.03M
July 10, 2025	12.53	12.43	12.43	12.75	12.37	23.71M
July 09, 2025	13.01	12.67	12.67	13.19	12.6	35.86M
July 08, 2025	13.01	12.8	12.8	13.18	12.58	37.38M
July 07, 2025	12.49	12.76	12.76	12.95	12.24	46.11M
July 04, 2025	13.62	12.49	12.49	13.84	12.49	76.18M
July 03, 2025	14.11	13.88	13.88	15.35	13.65	104.59M
July 02, 2025	14.04	14.04	14.04	14.04	13.2	60.49M
July 01, 2025	11.65	12.76	12.76	12.76	11.65	23.74M
June 30, 2025	11.18	11.6	11.6	11.75	11.18	16.07M
June 27, 2025	11.09	11.17	11.17	11.25	10.99	9.18M
June 26, 2025	11.11	11.14	11.14	11.35	11.11	9.34M
June 25, 2025	11.2	11.14	11.14	11.26	11	12.29M
June 24, 2025	10.96	11.2	11.2	11.31	10.9	17.54M
June 23, 2025	10	10.99	10.99	11.11	10	26.62M
June 20, 2025	12.41	10.78	10.78	12.43	10.66	44.5M
June 19, 2025	11.69	11.37	11.37	11.75	11.21	19.4M
June 18, 2025	11.41	11.92	11.92	11.97	11.35	16.37M
June 17, 2025	11.56	11.46	11.46	11.7	11.35	13.95M

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