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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.38	14.21	14.21	14.85	14.06	10.94M
November 18, 2025	14.92	14.44	14.44	15.28	14.35	16.1M
November 17, 2025	14.85	15.06	15.06	15.09	14.6	13.2M
November 14, 2025	14.86	14.85	14.85	15.12	14.71	12.99M
November 13, 2025	14.58	15.01	15.01	15.18	14.55	21.81M
November 12, 2025	14.82	14.62	14.62	15.16	14.5	13.71M
November 11, 2025	14.8	14.75	14.75	15.05	14.53	13.91M
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

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