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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	17.25	17.74	17.74	18.88	17.02	49.29M
August 07, 2025	17.06	17.26	17.26	17.6	16.75	33.62M
August 06, 2025	16.95	17.06	17.06	17.2	16.72	11.94M
August 05, 2025	17.28	17.06	17.06	17.42	16.94	16.25M
August 04, 2025	16.65	17.33	17.33	17.34	16.33	21.88M
August 01, 2025	16.1	16.65	16.65	16.86	16.01	24.86M
July 31, 2025	16.3	16.18	16.18	16.75	16.13	16.93M
July 30, 2025	17.16	16.36	16.36	17.28	16.18	27.76M
July 29, 2025	17.32	17.32	17.32	17.75	16.93	23.96M
July 28, 2025	16.8	17.44	17.44	17.5	16.77	26.1M
July 25, 2025	17.01	16.91	16.91	17.24	16.75	17.63M
July 24, 2025	16.79	17.07	17.07	17.3	16.65	21.97M
July 23, 2025	17.4	16.85	16.85	17.41	16.26	31.59M
July 22, 2025	17.32	17.71	17.71	18.2	17.07	42.86M
July 21, 2025	17.01	17.42	17.42	17.75	17.01	25.02M
July 18, 2025	17.22	17.42	17.42	17.91	17.22	36.1M
July 17, 2025	16.78	17.22	17.22	17.27	16.66	19.97M
July 16, 2025	17.02	16.9	16.9	17.16	16.86	18.11M
July 15, 2025	17.64	17.02	17.02	17.99	16.81	31.95M
July 14, 2025	17.65	17.81	17.81	18.49	17.55	34.39M
July 11, 2025	17.61	17.73	17.73	18.2	17.3	38.84M
July 10, 2025	17.58	17.42	17.42	17.85	17.2	26.16M
July 09, 2025	18.31	17.53	17.53	18.45	17.34	43.05M
July 08, 2025	18.29	18.48	18.48	19.06	18.19	35M
July 07, 2025	18.17	18.47	18.47	18.77	18.11	31.38M

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