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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	21.42	21.26	21.26	21.47	21.18	3.74M
July 03, 2025	21.41	21.42	21.42	21.58	21.41	2.95M
July 02, 2025	21.33	21.38	21.38	21.38	21.25	3.45M
July 01, 2025	21.39	21.28	21.28	21.4	21.15	2.54M
June 30, 2025	21.29	21.4	21.4	21.43	21.17	2.73M
June 27, 2025	21.27	21.24	21.24	21.43	21.19	3.27M
June 26, 2025	21.3	21.21	21.21	21.37	21.17	2.65M
June 25, 2025	21.28	21.33	21.33	21.35	21.1	2.82M
June 24, 2025	20.99	21.23	21.23	21.25	20.93	2.69M
June 23, 2025	20.68	20.92	20.92	20.95	20.57	1.81M
June 20, 2025	20.87	20.81	20.81	21.19	20.81	2.09M
June 19, 2025	21.11	20.91	20.91	21.24	20.82	3.23M
June 18, 2025	21.75	21.18	21.18	21.75	21.1	5.36M
June 17, 2025	21.55	21.77	21.77	21.77	21.49	2.35M
June 16, 2025	21.52	21.64	21.64	21.75	21.39	2.89M
June 13, 2025	22.23	21.5	21.5	22.23	21.41	6.11M
June 12, 2025	22.29	22.25	22.25	22.33	22.12	2.87M
June 11, 2025	22.12	22.29	22.29	22.37	22.12	3.08M
June 10, 2025	22.28	22.16	22.16	22.43	21.87	3.36M
June 09, 2025	22.1	22.3	22.3	22.35	22.03	3.07M
June 06, 2025	22.3	22.18	22.18	22.33	22.13	1.73M
June 05, 2025	22.31	22.26	22.26	22.31	22.12	2.37M
June 04, 2025	21.89	22.32	22.32	22.34	21.89	3.47M
June 03, 2025	21.83	21.94	21.94	21.95	21.72	2.4M
May 30, 2025	21.98	21.83	21.83	22.01	21.72	2.53M
May 29, 2025	21.6	22.12	22.12	22.16	21.6	4.28M
May 28, 2025	21.95	21.65	21.65	21.97	21.61	2.42M
May 27, 2025	21.86	21.96	21.96	22.02	21.75	2.49M
May 26, 2025	21.7	21.88	21.88	21.88	21.58	2.3M

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