Guangdong KinLong Hardware Products Co.,Ltd. - 002791.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.53	23.92	23.92	24.76	23.88	7.34M
February 12, 2026	25	24.63	24.63	25.3	24.55	7.28M
February 11, 2026	25.04	24.99	24.99	25.58	24.88	8.79M
February 10, 2026	26	25.02	25.02	26.18	24.89	14M
February 09, 2026	25.66	25.94	25.94	26.35	25.33	14.9M
February 06, 2026	25.51	25.55	25.55	26.29	25.51	14.04M
February 05, 2026	26.25	25.99	25.99	26.84	25.95	26M
February 04, 2026	23.5	25.7	25.7	25.7	23.23	16.65M
February 03, 2026	23.48	23.36	23.36	23.59	23.03	6.97M
February 02, 2026	24.35	23.18	23.18	24.41	23.1	12.02M
January 30, 2026	23.94	24.55	24.55	24.87	23.4	18.72M
January 29, 2026	22.73	24.27	24.27	24.74	22.62	22.92M
January 28, 2026	23.21	22.7	22.7	23.62	22.7	7.62M
January 27, 2026	22.96	23.21	23.21	23.3	22.58	9.58M
January 26, 2026	23.02	23	23	23.19	22.71	7.52M
January 23, 2026	23.12	23.02	23.02	23.2	22.82	11.01M
January 22, 2026	22.13	23.1	23.1	23.12	22.08	15.03M
January 21, 2026	21.98	22.14	22.14	22.25	21.8	6.55M
January 20, 2026	21.88	22.07	22.07	22.24	21.86	7.22M
January 19, 2026	21.65	21.87	21.87	21.93	21.48	5.26M
January 16, 2026	22.13	21.65	21.65	22.17	21.64	6.33M
January 15, 2026	21.86	22.06	22.06	22.2	21.79	6.78M
January 14, 2026	21.72	21.88	21.88	22.09	21.56	7.69M
January 13, 2026	22.07	21.72	21.72	22.1	21.7	5.94M
January 12, 2026	21.87	22	22	22.03	21.8	6.19M
January 09, 2026	21.67	21.83	21.83	21.92	21.61	5.3M
January 08, 2026	21.3	21.72	21.72	21.8	21.2	5.87M
January 07, 2026	21.7	21.37	21.37	21.82	21.33	7.39M
January 06, 2026	21.59	21.72	21.72	21.72	21.48	4.54M
January 05, 2026	21.26	21.57	21.57	21.59	21.15	4.05M
December 31, 2025	21.43	21.21	21.21	21.54	21.05	4.14M
December 30, 2025	21.41	21.38	21.38	21.53	21.3	4.06M
December 29, 2025	21.81	21.47	21.47	21.81	21.46	4.87M
December 26, 2025	21.71	21.83	21.83	21.9	21.62	4.45M
December 25, 2025	21.95	21.7	21.7	21.96	21.6	5.49M
December 24, 2025	21.76	21.95	21.95	21.95	21.69	2.93M
December 23, 2025	22.16	21.8	21.8	22.16	21.72	3.66M
December 22, 2025	22.23	22.16	22.16	22.31	22.06	3.34M
December 19, 2025	22	22.28	22.28	22.3	21.9	4.29M
December 18, 2025	21.75	21.96	21.96	22.23	21.7	4.5M
December 17, 2025	21.8	21.88	21.88	21.88	21.35	5.66M
December 16, 2025	21.75	21.82	21.82	21.93	21.59	4.53M
December 15, 2025	21.51	21.77	21.77	22	21.5	4.57M
December 12, 2025	21.61	21.63	21.63	21.99	21.53	5.95M
December 11, 2025	21.95	21.63	21.63	21.97	21.55	4.57M
December 10, 2025	21.8	21.99	21.99	22.05	21.47	6.65M
December 09, 2025	22.13	21.77	21.77	22.15	21.72	4.76M
December 08, 2025	22.35	22.18	22.18	22.46	22.15	4.66M
December 05, 2025	22.09	22.29	22.29	22.38	21.8	5.21M
December 04, 2025	23.42	22.09	22.09	23.42	21.92	7.89M
December 03, 2025	23.24	22.86	22.86	23.47	22.76	5.56M
December 02, 2025	23.5	23.29	23.29	23.61	23.16	4.73M
December 01, 2025	23.34	23.65	23.65	23.95	23.28	5.24M
November 28, 2025	23.42	23.38	23.38	23.46	23.16	4.98M
November 27, 2025	23.38	23.47	23.47	23.9	23.12	4.82M
November 26, 2025	23.8	23.37	23.37	24.73	23.32	5.71M
November 25, 2025	23.65	23.72	23.72	23.96	23.29	5.42M
November 24, 2025	23.18	23.51	23.51	23.96	23.18	6.64M
November 21, 2025	23.98	23.11	23.11	24.38	23.09	8.1M
November 20, 2025	24.36	24.22	24.22	24.57	23.82	6.75M

Guangdong KinLong Hardware Products Co.,Ltd. (002791.SZ) SHZ