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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.9	21.94	21.94	22.09	21.76	4.27M
September 25, 2025	22.2	21.99	21.99	22.5	21.85	4.71M
September 24, 2025	21.92	22.19	22.19	22.33	21.83	4.79M
September 23, 2025	22.73	22	22	22.78	21.58	8.05M
September 22, 2025	23.12	22.81	22.81	23.15	22.6	5.02M
September 19, 2025	22.5	23.15	23.15	23.28	22.41	7.66M
September 18, 2025	23	22.52	22.52	23.03	22.32	6.79M
September 17, 2025	23.18	23.01	23.01	23.18	22.85	4.44M
September 16, 2025	23.5	23.12	23.12	23.58	23	7.77M
September 15, 2025	22.81	23.49	23.49	23.95	22.79	11.53M
September 12, 2025	22.62	22.9	22.9	23.29	22.56	8.04M
September 11, 2025	22.47	22.62	22.62	22.74	22.3	6.16M
September 10, 2025	22.23	22.55	22.55	22.8	22.05	6.92M
September 09, 2025	22.42	22.26	22.26	22.54	22.19	5.53M
September 08, 2025	21.73	22.39	22.39	22.6	21.7	11.84M
September 05, 2025	21.52	21.64	21.64	21.66	21.41	3.19M
September 04, 2025	21.34	21.55	21.55	21.7	21.29	4.02M
September 03, 2025	21.88	21.33	21.33	21.9	21.26	4.26M
September 02, 2025	22.18	21.81	21.81	22.19	21.65	5.87M
September 01, 2025	22.19	22.18	22.18	22.29	22.01	5.09M
August 29, 2025	22.59	22.19	22.19	22.85	22.16	6.07M
August 28, 2025	22.5	22.6	22.6	22.81	21.81	8.41M
August 27, 2025	23.19	22.65	22.65	23.29	22.65	7.53M
August 26, 2025	22.99	23.19	23.19	23.37	22.81	6.05M
August 25, 2025	22.77	22.99	22.99	23.36	22.69	11.46M
August 22, 2025	22.66	22.66	22.66	22.68	22.47	4.58M
August 21, 2025	22.68	22.59	22.59	22.78	22.48	5.31M
August 20, 2025	22.33	22.64	22.64	22.66	22.13	6.07M
August 19, 2025	22.31	22.38	22.38	22.59	22.31	4.81M
August 18, 2025	22.2	22.26	22.26	22.4	22.17	4.76M
August 15, 2025	21.9	22.17	22.17	22.32	21.9	3.91M
August 14, 2025	22.34	21.93	21.93	22.54	21.92	5.08M
August 13, 2025	22.39	22.34	22.34	22.49	22.23	3.68M
August 12, 2025	22.5	22.37	22.37	22.53	22.33	2.98M
August 11, 2025	22.15	22.5	22.5	22.53	22.15	4.06M
August 08, 2025	22.25	22.16	22.16	22.27	22.08	3.14M
August 07, 2025	22.49	22.25	22.25	22.6	22.23	4.76M
August 06, 2025	22.64	22.47	22.47	22.64	22.27	4.68M
August 05, 2025	22.15	22.66	22.66	22.9	22.05	7.27M
August 04, 2025	21.98	22.12	22.12	22.13	21.87	2.9M
August 01, 2025	22.21	22.09	22.09	22.46	21.98	3.96M
July 31, 2025	22.75	22.16	22.16	22.8	22.07	6.63M
July 30, 2025	23.07	22.84	22.84	23.24	22.75	5.13M
July 29, 2025	23.03	23.13	23.13	23.29	22.9	5.08M
July 28, 2025	23.05	23.05	23.05	23.19	22.74	6.1M
July 25, 2025	22.89	23.08	23.08	23.55	22.6	9.14M
July 24, 2025	22.47	22.92	22.92	22.98	22.31	7.11M
July 23, 2025	22.8	22.48	22.48	22.98	22.48	8.18M
July 22, 2025	22.36	22.75	22.75	22.76	22.14	9.81M
July 21, 2025	21.87	22.29	22.29	22.38	21.85	7.62M
July 18, 2025	21.75	21.79	21.79	21.8	21.69	2.89M
July 17, 2025	21.73	21.73	21.73	21.76	21.64	3.16M
July 16, 2025	21.72	21.74	21.74	21.8	21.61	3.31M
July 15, 2025	22.01	21.71	21.71	22.02	21.51	5.36M
July 14, 2025	22.32	22.19	22.19	22.5	22.11	4.24M
July 11, 2025	22.48	22.3	22.3	22.53	22.2	5.74M
July 10, 2025	21.63	22.44	22.44	22.75	21.61	10.56M
July 09, 2025	21.45	21.72	21.72	21.87	21.45	4.72M
July 08, 2025	21.29	21.51	21.51	21.77	21.26	6.57M
July 07, 2025	21.26	21.31	21.31	21.46	21.24	3.35M

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