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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.25	55.35	55.35	56.7	53.13	21.65M
February 12, 2026	52.92	53.5	53.5	54.17	52.7	8.47M
February 11, 2026	53.13	52.7	52.7	53.83	52.7	6.14M
February 10, 2026	53.54	53.38	53.38	54.35	53.2	7.46M
February 09, 2026	53.54	53.73	53.73	53.92	53.25	7.96M
February 06, 2026	52.1	52.55	52.55	53.39	51.8	7.87M
February 05, 2026	52.05	52.2	52.2	52.86	51.71	7.81M
February 04, 2026	53.6	53.25	53.25	53.95	52.3	8.85M
February 03, 2026	53.2	54.1	54.1	54.17	53.2	8.88M
February 02, 2026	53.3	52.62	52.62	54.03	52.6	8.49M
January 30, 2026	54	53.53	53.53	54.85	52.2	14.34M
January 29, 2026	57	54.55	54.55	57.48	54.5	16.03M
January 28, 2026	57.4	57.68	57.68	58.67	56.32	16.4M
January 27, 2026	57.3	57.63	57.63	58.55	55.71	16.04M
January 26, 2026	61.39	57.78	57.78	61.39	57.78	22.45M
January 23, 2026	61.42	62.01	62.01	62.36	60.61	22.17M
January 22, 2026	63.58	61.8	61.8	64	61.54	24.77M
January 21, 2026	60.35	63.55	63.55	64.57	59	38.48M
January 20, 2026	59.87	61.5	61.5	61.5	57.87	31.68M
January 19, 2026	61.96	59.88	59.88	62.98	59.81	27.18M
January 16, 2026	60	60.98	60.98	64.68	59.2	43.59M
January 15, 2026	56.38	59.5	59.5	59.5	56.01	29.67M
January 14, 2026	56.3	56.9	56.9	58.5	56.29	23.8M
January 13, 2026	58.42	56.54	56.54	59.65	56.2	26.74M
January 12, 2026	59.14	58.54	58.54	59.15	57.85	26.97M
January 09, 2026	59	59.14	59.14	59.85	58.3	25.87M
January 08, 2026	60.56	59.73	59.73	61.4	59.6	34.67M
January 07, 2026	59.28	61.59	61.59	65.2	58.66	51.79M
January 06, 2026	57.1	58.18	58.18	59.65	57.01	31.87M
January 05, 2026	56.88	58.1	58.1	59.72	56	30.94M
December 31, 2025	55.2	56.89	56.89	57.58	54.68	29.03M
December 30, 2025	54.45	54.73	54.73	55.78	53.85	19.44M
December 29, 2025	55.88	55.03	55.03	56.3	54.56	23.16M
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

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