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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.37	24.21	24.21	24.39	23.91	5.95M
November 18, 2025	24.72	24.33	24.33	24.92	24.14	8.65M
November 17, 2025	24.28	24.76	24.76	24.88	24.07	11.09M
November 14, 2025	22.7	24.23	24.23	24.8	22.7	12.9M
November 13, 2025	23.42	23.61	23.61	23.85	23.14	6.21M
November 12, 2025	23.7	23.48	23.48	23.73	23.36	5.54M
November 11, 2025	23.61	23.68	23.68	23.87	23.5	7.31M
November 10, 2025	23.2	23.71	23.71	23.79	22.96	9.99M
November 07, 2025	22.7	23	23	23.26	22.61	6.37M
November 06, 2025	23.01	22.75	22.75	23.12	22.68	5.56M
November 05, 2025	22.56	23.07	23.07	23.5	22.42	8.9M
November 04, 2025	22.65	22.66	22.66	22.8	22.51	4.52M
November 03, 2025	22.74	22.65	22.65	22.99	22.54	6.48M
October 31, 2025	22.06	22.7	22.7	23	21.96	15.97M
October 30, 2025	21.62	21.51	21.51	21.75	21.47	3.32M
October 29, 2025	21.62	21.68	21.68	21.68	21.42	3.32M
October 28, 2025	21.8	21.62	21.62	21.93	21.56	3.93M
October 27, 2025	21.76	21.81	21.81	21.91	21.69	4.28M
October 24, 2025	22.07	21.76	21.76	22.27	21.69	5.93M
October 23, 2025	22.2	22.08	22.08	22.22	21.81	4.61M
October 22, 2025	21.95	22.28	22.28	22.65	21.87	7.63M
October 21, 2025	21.82	22	22	22.15	21.72	4.51M
October 20, 2025	22.06	21.8	21.8	22.12	21.63	5.12M
October 17, 2025	22.54	21.91	21.91	22.66	21.89	7.11M
October 16, 2025	22.72	22.5	22.5	22.97	22.44	8.92M
October 15, 2025	21.61	22.71	22.71	23.58	21.5	19.51M
October 14, 2025	21.4	21.6	21.6	21.82	21.4	5.46M
October 13, 2025	21.23	21.32	21.32	21.34	20.93	5.15M
October 10, 2025	21.51	21.69	21.69	21.82	21.48	4.78M
October 09, 2025	21.79	21.56	21.56	21.82	21.29	5.37M
September 30, 2025	22.15	21.73	21.73	22.16	21.69	4.85M
September 29, 2025	21.91	22.11	22.11	22.18	21.4	4.75M
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

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