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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.1	12.12	12.12	12.26	12.05	4.87M
February 12, 2026	12.2	12.07	12.07	12.28	12	4.87M
February 11, 2026	12.09	12.27	12.27	12.35	12.06	5.83M
February 10, 2026	12.2	12.1	12.1	12.24	12.09	4.47M
February 09, 2026	12.18	12.25	12.25	12.29	12.08	5.61M
February 06, 2026	11.89	11.99	11.99	12.15	11.75	4.91M
February 05, 2026	12.03	11.87	11.87	12.03	11.82	4.67M
February 04, 2026	11.95	12.06	12.06	12.06	11.81	6.14M
February 03, 2026	11.68	11.86	11.86	11.88	11.63	5.35M
February 02, 2026	11.87	11.6	11.6	11.93	11.6	6.29M
January 30, 2026	12.1	11.85	11.85	12.1	11.66	10.4M
January 29, 2026	12.12	12.2	12.2	12.44	11.98	9.46M
January 28, 2026	12.75	12.26	12.26	12.75	12.23	12.46M
January 27, 2026	13.3	12.69	12.69	13.35	12.34	20.62M
January 26, 2026	13.86	13.47	13.47	14.06	13.43	17.46M
January 23, 2026	13.31	13.7	13.7	13.85	13.18	18.87M
January 22, 2026	13.45	13.31	13.31	13.53	13.26	11.68M
January 21, 2026	13.62	13.58	13.58	13.63	13.38	13.78M
January 20, 2026	13.39	13.85	13.85	13.86	13.15	25M
January 19, 2026	13.32	13.29	13.29	13.58	13.1	16.25M
January 16, 2026	13.86	13.33	13.33	13.97	13.27	31.92M
January 15, 2026	12.64	14.29	14.29	14.89	12.55	53.77M
January 14, 2026	12.6	12.63	12.63	12.86	12.41	12.96M
January 13, 2026	12.95	12.6	12.6	12.97	12.53	10.02M
January 12, 2026	12.72	12.86	12.86	12.88	12.62	11.36M
January 09, 2026	12.6	12.73	12.73	12.75	12.53	8.53M
January 08, 2026	12.51	12.62	12.62	12.7	12.5	7.68M
January 07, 2026	12.6	12.59	12.59	12.81	12.51	7.65M
January 06, 2026	12.58	12.64	12.64	12.99	12.51	8.88M
January 05, 2026	12.28	12.51	12.51	12.52	12.25	6.32M
December 31, 2025	12.35	12.32	12.32	12.48	12.21	4.63M
December 30, 2025	12.38	12.35	12.35	12.53	12.26	4.74M
December 29, 2025	12.61	12.48	12.48	12.8	12.42	6.46M
December 26, 2025	12.6	12.69	12.69	13.05	12.58	9.46M
December 25, 2025	12.73	12.55	12.55	12.73	12.34	6.83M
December 24, 2025	12.31	12.46	12.46	12.58	12.31	4.93M
December 23, 2025	12.29	12.4	12.4	12.48	12.12	7.01M
December 22, 2025	12.38	12.29	12.29	12.43	12.26	5.43M
December 19, 2025	12.23	12.34	12.34	12.39	12.16	4.46M
December 18, 2025	12.25	12.17	12.17	12.37	12.13	4.45M
December 17, 2025	12.11	12.31	12.31	12.34	11.92	6.61M
December 16, 2025	12.23	12.11	12.11	12.3	12.02	5.16M
December 15, 2025	12.42	12.33	12.33	12.53	12.19	5.04M
December 12, 2025	12.41	12.45	12.45	12.55	12.36	4.74M
December 11, 2025	12.7	12.41	12.41	12.78	12.4	5.21M
December 10, 2025	12.98	12.67	12.67	12.98	12.57	6.49M
December 09, 2025	13.13	12.88	12.88	13.13	12.85	4.76M
December 08, 2025	13	13.15	13.15	13.22	12.95	6.11M
December 05, 2025	12.88	12.99	12.99	13.02	12.62	6.32M
December 04, 2025	13.88	12.82	12.82	13.88	12.76	7.07M
December 03, 2025	13.66	13.2	13.2	13.74	13.15	7.73M
December 02, 2025	13.81	13.6	13.6	13.81	13.53	7.04M
December 01, 2025	13.91	13.87	13.87	14.28	13.82	10.41M
November 28, 2025	13.88	13.85	13.85	13.99	13.66	9.56M
November 27, 2025	13.35	13.78	13.78	14.25	13.35	14.66M
November 26, 2025	13.78	13.4	13.4	13.96	13.37	15.28M
November 25, 2025	13.13	13.99	13.99	14.33	12.99	21.01M
November 24, 2025	13.08	13.02	13.02	13.14	12.66	10.31M
November 21, 2025	13.9	12.89	12.89	13.97	12.89	17.53M
November 20, 2025	14.2	14.08	14.08	15.18	14.08	17.4M

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