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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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