Kunshan Kinglai Hygienic Materials Co.,Ltd. - 300260.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	52.05	56.75	56.75	59.19	52.05	30.42M
December 25, 2025	56.25	59.21	59.21	59.82	55.48	39.78M
December 24, 2025	56.96	57	57	57.86	55.84	35.2M
December 23, 2025	54.36	57.59	57.59	59	54.36	48.89M
December 22, 2025	51.9	54.98	54.98	55.83	51.77	35.27M
December 19, 2025	52.05	52.72	52.72	54.5	51	35.34M
December 18, 2025	52.5	53	53	56.6	52.25	55.08M
December 17, 2025	49.2	49.8	49.8	50.1	47.66	17.65M
December 16, 2025	49.32	49.37	49.37	51.16	47.98	17.79M
December 15, 2025	50.08	50.34	50.34	51.71	49.8	17.9M
December 12, 2025	48.9	50.2	50.2	50.79	48.4	15.93M
December 11, 2025	50	48.9	48.9	50.08	48.9	10.73M
December 10, 2025	49.9	50.23	50.23	50.28	49.15	10.81M
December 09, 2025	49.66	49.95	49.95	50.45	49.52	12.21M
December 08, 2025	48.7	50.01	50.01	50.4	48.6	14.97M
December 05, 2025	49.01	48.74	48.74	49.2	48.25	11.19M
December 04, 2025	52.7	49	49	52.7	47.76	14.63M
December 03, 2025	52.07	48.27	48.27	52.48	47.97	31.91M
December 02, 2025	53.45	52.95	52.95	54.27	52.88	17.22M
December 01, 2025	51.8	54.83	54.83	55.33	51.56	27.58M
November 28, 2025	52.7	52	52	53.19	51.12	22.08M
November 27, 2025	55.55	53.2	53.2	56.77	53.18	25.65M
November 26, 2025	57.21	55.71	55.71	57.29	55.34	31.55M
November 25, 2025	54.68	57.97	57.97	58.02	54.3	43.09M
November 24, 2025	52.52	54.57	54.57	54.75	52.16	28.52M
November 21, 2025	52.05	52.72	52.72	55.55	52	30.66M
November 20, 2025	53.89	53.37	53.37	55.78	52.46	28.39M
November 19, 2025	52.43	54.42	54.42	56.4	52.3	35.07M
November 18, 2025	51.69	53.5	53.5	56.14	51.4	38.93M
November 17, 2025	52.55	52.07	52.07	53.68	51.7	13.91M
November 14, 2025	55.6	52	52	55.6	51.66	16.57M
November 13, 2025	52.6	53.4	53.4	54.15	52.54	14.56M
November 12, 2025	54.28	52.88	52.88	54.4	52.11	22.12M
November 11, 2025	54.5	54.75	54.75	55.8	54.27	23.28M
November 10, 2025	55.61	54.32	54.32	56.29	53.85	20.81M
November 07, 2025	55.6	55.64	55.64	56.53	55.2	18.16M
November 06, 2025	55.68	56.6	56.6	57.12	54.99	24.21M
November 05, 2025	54.21	55.6	55.6	56.5	54.02	19.17M
November 04, 2025	56.31	55.69	55.69	56.8	55.2	23.54M
November 03, 2025	60.56	56.3	56.3	60.99	55.35	38.53M
October 31, 2025	63.21	61.3	61.3	65.8	61	42.29M
October 30, 2025	63.95	64.46	64.46	68	62.67	55.27M
October 29, 2025	60.01	65.7	65.7	69.2	59.7	70.54M
October 28, 2025	59.19	61.29	61.29	63.35	58.5	60.37M
October 27, 2025	61.52	59.4	59.4	62.58	58.56	51.33M
October 24, 2025	60.08	59.15	59.15	61.35	58.08	55.5M
October 23, 2025	60	57.32	57.32	60	56.01	42.47M
October 22, 2025	58.81	60.91	60.91	61.88	57.71	54.95M
October 21, 2025	58.87	60.12	60.12	61.45	58.05	51.33M
October 20, 2025	60.58	59.46	59.46	60.73	58.3	39.79M
October 17, 2025	62.6	59.32	59.32	63.69	59	54.57M
October 16, 2025	65.03	63.23	63.23	66.78	61.89	68.59M
October 15, 2025	71.78	65.69	65.69	72.77	64.31	86.87M
October 14, 2025	72	74.78	74.78	78.07	68.81	110.63M
October 13, 2025	60.22	65.58	65.58	65.58	60.22	42.65M
October 10, 2025	45	54.65	54.65	54.65	44.7	80.19M
October 09, 2025	45.15	45.54	45.54	46.49	44	44.66M
September 30, 2025	42.1	45.66	45.66	47.68	41.41	58.38M
September 29, 2025	41.4	41.72	41.72	42.15	40.84	21.29M
September 26, 2025	42	40.85	40.85	42.88	40.84	27.29M

Kunshan Kinglai Hygienic Materials Co.,Ltd. (300260.SZ) SHZ