Jiangmen Kanhoo Industry Co., Ltd - 300340.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	14.89	14.79	14.79	15.11	14.69	13.94M
November 07, 2025	14.48	14.8	14.8	14.96	14.44	14.93M
November 06, 2025	14.71	14.61	14.61	14.84	14.4	14.41M
November 05, 2025	14.08	14.85	14.85	14.87	14.02	20.77M
November 04, 2025	14.41	14.29	14.29	14.55	14.17	9.95M
November 03, 2025	14.26	14.37	14.37	14.4	13.92	15.88M
October 31, 2025	14.08	14.42	14.42	14.8	14.03	26.83M
October 30, 2025	13.69	14.42	14.42	14.75	13.55	36.19M
October 29, 2025	13.61	13.49	13.49	13.66	13.38	7.01M
October 28, 2025	13.36	13.61	13.61	13.67	13.3	8.21M
October 27, 2025	13.37	13.43	13.43	13.53	13.34	6.32M
October 24, 2025	13.48	13.37	13.37	13.48	13.31	6.53M
October 23, 2025	13.16	13.47	13.47	13.5	12.97	8.6M
October 22, 2025	13.28	13.2	13.2	13.42	13.06	6.7M
October 21, 2025	13.46	13.33	13.33	13.5	13.27	8.52M
October 20, 2025	13.59	13.38	13.38	13.66	13.25	9.59M
October 17, 2025	13.65	13.51	13.51	14.56	13.5	13.26M
October 16, 2025	14.11	13.74	13.74	14.23	13.7	17.14M
October 15, 2025	14.15	14.38	14.38	15.2	14.05	25.45M
October 14, 2025	14.45	13.92	13.92	14.85	13.83	21.06M
October 13, 2025	12.89	14.28	14.28	14.3	12.61	19.79M
October 10, 2025	14.31	13.6	13.6	14.35	13.58	15.3M
October 09, 2025	14.1	14.38	14.38	14.45	14.08	15.11M
September 30, 2025	13.8	13.97	13.97	14.27	13.79	12.13M
September 29, 2025	13.53	13.8	13.8	14.05	13.53	10.13M
September 26, 2025	13.78	13.61	13.61	13.93	13.61	7.43M
September 25, 2025	14.08	13.78	13.78	14.14	13.75	9.74M
September 24, 2025	13.45	14.07	14.07	14.1	13.45	13.08M
September 23, 2025	13.93	13.6	13.6	14.01	13.3	12.66M
September 22, 2025	13.81	13.92	13.92	14.15	13.71	8.18M
September 19, 2025	15.08	13.8	13.8	15.08	13.77	11.7M
September 18, 2025	14.55	14.07	14.07	14.59	13.84	17.43M
September 17, 2025	14.71	14.54	14.54	14.78	14.51	12.37M
September 16, 2025	14.85	14.81	14.81	14.85	14.42	14.86M
September 15, 2025	14.85	14.88	14.88	15.25	14.79	12.99M
September 12, 2025	15.08	15	15	15.18	14.7	15.77M
September 11, 2025	15.02	15.09	15.09	15.12	14.68	15.78M
September 10, 2025	15.24	15.03	15.03	15.45	14.92	22.39M
September 09, 2025	15.17	15.56	15.56	16.38	15.13	30.9M
September 08, 2025	15.85	15.33	15.33	15.96	15.18	29.78M
September 05, 2025	14.65	15.84	15.84	16.48	14.58	41.18M
September 04, 2025	14.2	14.85	14.85	15.48	14.2	36.31M
September 03, 2025	14.8	14.35	14.35	15.24	14.21	21.16M
September 02, 2025	15.29	14.83	14.83	15.55	14.77	24.77M
September 01, 2025	15.05	15.25	15.25	15.44	14.82	18.88M
August 29, 2025	15.03	15.05	15.05	15.75	14.77	34.03M
August 28, 2025	16.2	15.36	15.36	16.23	14.49	49.54M
August 27, 2025	17.8	17.12	17.12	18.09	17.11	24.38M
August 26, 2025	18.07	17.72	17.72	18.24	17.71	22.75M
August 25, 2025	18.4	18.17	18.17	18.8	18.02	33.91M
August 22, 2025	18.3	18.41	18.41	19.55	18.11	39.52M
August 21, 2025	18.91	18.09	18.09	19.27	18	39.51M
August 20, 2025	18.43	19.37	19.37	20.7	18.43	68.58M
August 19, 2025	17.45	18.27	18.27	18.73	17.25	45.17M
August 18, 2025	17.06	17.45	17.45	17.56	17.06	22.81M
August 15, 2025	16.63	17.06	17.06	17.29	16.61	15.82M
August 14, 2025	17.2	16.73	16.73	17.3	16.67	18.03M
August 13, 2025	17.28	17.21	17.21	17.45	17.04	20.23M
August 12, 2025	17.87	17.39	17.39	17.99	17.2	27.57M
August 11, 2025	17.7	18.06	18.06	18.09	17.3	35.73M

Jiangmen Kanhoo Industry Co., Ltd (300340.SZ) SHZ