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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42	40.85	40.85	42.88	40.84	27.29M
September 25, 2025	42.22	42.32	42.32	43.68	42.08	36.19M
September 24, 2025	43.8	43.57	43.57	47.7	43.2	65.87M
September 23, 2025	42.07	44.38	44.38	44.9	40.85	44.65M
September 22, 2025	41.18	42.92	42.92	43	40.3	47.36M
September 19, 2025	39.03	41.17	41.17	43.55	39	54.02M
September 18, 2025	39.03	39.26	39.26	41.33	38.51	48.4M
September 17, 2025	40.02	39.4	39.4	41.08	39.11	42.48M
September 16, 2025	37.73	38.03	38.03	38.34	37.44	15.09M
September 15, 2025	38.75	37.74	37.74	39.08	37.57	17.89M
September 12, 2025	38.88	38.05	38.05	39.17	38.01	19.94M
September 11, 2025	37.1	39.05	39.05	39.25	36.3	27.2M
September 10, 2025	38.16	37.37	37.37	38.55	37.29	20.07M
September 09, 2025	39.81	38.24	38.24	40	38.11	28.1M
September 08, 2025	38.3	40.39	40.39	41.88	37.1	44.56M
September 05, 2025	37.3	38.34	38.34	38.5	36.52	32.96M
September 04, 2025	40.79	36.71	36.71	41.86	36.66	50.15M
September 03, 2025	41.2	42.4	42.4	45.97	37.77	62.87M
September 02, 2025	39.26	40.92	40.92	43	39.12	50.62M
September 01, 2025	39.51	39.26	39.26	40.48	38.5	21.15M
August 29, 2025	41.39	39.53	39.53	41.39	39	29.84M
August 28, 2025	38.82	41.14	41.14	41.2	38.2	42.3M
August 27, 2025	39.62	38.73	38.73	41.14	38.73	33.94M
August 26, 2025	38.78	39.73	39.73	40.4	38.6	30.04M
August 25, 2025	39.45	39.21	39.21	40.48	38.8	30.94M
August 22, 2025	38.38	39.3	39.3	39.84	38.38	28.95M
August 21, 2025	39.6	38.36	38.36	40.57	38.12	25.88M
August 20, 2025	39.36	39.8	39.8	40.05	38.41	30.5M
August 19, 2025	40.06	39.58	39.58	41.19	39.46	43.17M
August 18, 2025	37.4	41.46	41.46	43.6	37.15	66.68M
August 15, 2025	34.71	36.49	36.49	36.68	34.71	33.16M
August 14, 2025	36	34.8	34.8	37.38	34.7	28.29M
August 13, 2025	35.52	36.09	36.09	37.14	35.51	35.9M
August 12, 2025	34.69	35.89	35.89	36.49	34.52	38.92M
August 11, 2025	34.5	34.79	34.79	35.15	34.35	17.99M
August 08, 2025	35.45	34.73	34.73	36.02	34.6	28.93M
August 07, 2025	35.61	36.04	36.04	36.53	35.03	45.19M
August 06, 2025	32.73	35.61	35.61	37.51	32.7	54.03M
August 05, 2025	32.21	33.04	33.04	33.54	32	22.83M
August 04, 2025	31.66	32.18	32.18	32.27	31.58	7.92M
August 01, 2025	32.25	31.88	31.88	32.5	31.67	9.74M
July 31, 2025	32.62	32.23	32.23	33.17	32.1	13.27M
July 30, 2025	33.31	32.5	32.5	33.6	32.28	17.78M
July 29, 2025	33.4	33.44	33.44	34.27	33.3	17.89M
July 28, 2025	33.73	33.63	33.63	33.79	33.36	18.53M
July 25, 2025	33.1	34.1	34.1	34.49	32.6	30.14M
July 24, 2025	32.3	33.05	33.05	33.62	32.23	21.16M
July 23, 2025	32.67	32.43	32.43	33.38	32.42	18.15M
July 22, 2025	32.49	32.95	32.95	33.46	32.47	21.46M
July 21, 2025	32.59	32.64	32.64	32.82	32.36	14.32M
July 18, 2025	32.16	33.05	33.05	33.25	31.67	23.71M
July 17, 2025	31.52	32.2	32.14	32.22	31.2	15.86M
July 16, 2025	31.29	31.4	31.34	31.68	31.1	8.99M
July 15, 2025	31.95	31.28	31.22	31.95	31.01	13.51M
July 14, 2025	32.2	31.87	31.81	32.23	31.68	9.52M
July 11, 2025	31.75	32.15	32.15	32.39	31.53	15.34M
July 10, 2025	31.93	31.72	31.72	31.97	31.59	10.74M
July 09, 2025	32.1	31.86	31.86	32.33	31.75	13.98M
July 08, 2025	31.91	32.27	32.27	32.75	31.7	16.4M
July 07, 2025	32.08	31.91	31.91	32.58	31.85	12.84M

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