Kyland Technology Co., Ltd. - 300353.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	20.12	20.58	20.58	20.78	20.12	16.79M
December 24, 2025	19.72	20.21	20.21	20.27	19.61	16.73M
December 23, 2025	19.89	19.65	19.65	20.22	19.57	12.84M
December 22, 2025	19.68	19.74	19.74	19.88	19.68	9M
December 19, 2025	19.48	19.61	19.61	19.77	19.47	9.19M
December 18, 2025	19.21	19.41	19.41	19.85	19.2	11.34M
December 17, 2025	19.61	19.41	19.41	19.61	18.95	12.71M
December 16, 2025	19.78	19.15	19.15	19.85	19.1	14.3M
December 15, 2025	20.1	19.85	19.85	20.26	19.84	10.52M
December 12, 2025	19.72	20.29	20.29	20.45	19.54	15.88M
December 11, 2025	20.27	19.72	19.72	20.45	19.72	11.71M
December 10, 2025	20.39	20.29	20.29	20.48	20.04	11.01M
December 09, 2025	20.6	20.41	20.41	20.87	20.4	12.67M
December 08, 2025	20.5	20.57	20.57	20.71	20.4	12.34M
December 05, 2025	20.1	20.45	20.45	20.57	19.84	14.87M
December 04, 2025	20.1	20	20	20.38	19.78	12.73M
December 03, 2025	20.3	19.93	19.93	20.36	19.85	11.76M
December 02, 2025	20.85	20.27	20.27	20.95	20.26	11.67M
December 01, 2025	20.58	20.82	20.82	20.92	20.57	12.43M
November 28, 2025	20.1	20.69	20.69	20.69	20.1	14.31M
November 27, 2025	20.31	20.19	20.19	20.74	20.12	17.13M
November 26, 2025	20.46	20.38	20.38	20.78	20.31	12.58M
November 25, 2025	20.66	20.53	20.53	20.98	20.45	15.27M
November 24, 2025	20.54	20.62	20.62	20.77	20.31	11.55M
November 21, 2025	21	20.41	20.41	21.13	20.36	16.18M
November 20, 2025	21.68	21.17	21.17	21.97	21.14	12.58M
November 19, 2025	22	21.81	21.81	22.09	21.45	13.33M
November 18, 2025	21.73	21.8	21.8	22.47	21.54	19.69M
November 17, 2025	21.28	21.71	21.71	21.81	21.28	13.9M
November 14, 2025	21.3	21.28	21.28	21.5	21.2	13.28M
November 13, 2025	21.42	21.64	21.64	21.97	21.14	20.72M
November 12, 2025	21.28	20.95	20.95	21.36	20.57	18.78M
November 11, 2025	22.48	21.32	21.32	22.52	21.3	23.09M
November 10, 2025	22.18	22.3	22.3	22.4	22.01	16.27M
November 07, 2025	22.6	22	22	22.6	21.9	23.41M
November 06, 2025	22.95	22.79	22.79	23.23	22.6	21.5M
November 05, 2025	23.02	22.98	22.98	23.25	22.4	24.81M
November 04, 2025	24.3	23.53	23.53	24.51	23.2	40.19M
November 03, 2025	25.2	25.04	25.04	27.3	25.02	60.52M
October 31, 2025	24.27	24.27	24.27	24.27	24.27	0
October 30, 2025	24.27	24.27	24.27	24.27	24.27	0
October 29, 2025	24.27	24.27	24.27	24.27	24.27	0
October 28, 2025	24.27	24.27	24.27	24.27	24.27	0
October 27, 2025	24.27	24.27	24.27	24.27	24.27	0
October 24, 2025	24.27	24.27	24.27	24.27	24.27	0
October 23, 2025	24.27	24.27	24.27	24.27	24.27	0
October 22, 2025	24.27	24.27	24.27	24.27	24.27	0
October 21, 2025	24.27	24.27	24.27	24.27	24.27	0
October 20, 2025	24.3	24.27	24.27	24.66	24.05	15.13M
October 17, 2025	24.3	24.01	24.01	24.58	23.72	20.11M
October 16, 2025	24.75	24.36	24.36	25	24.15	22.05M
October 15, 2025	25.15	24.87	24.87	25.49	24	34.8M
October 14, 2025	27.22	25.15	25.15	27.3	25.11	42.82M
October 13, 2025	24.9	27	27	27.59	24.58	50.24M
October 10, 2025	27	26.04	26.04	27	25.91	39.54M
October 09, 2025	25.98	27.28	27.28	27.58	25.98	52.81M
September 30, 2025	26.33	25.86	25.86	27.11	25.81	27.73M
September 29, 2025	25.5	26.2	26.2	26.8	25.47	33.33M
September 26, 2025	25.41	25.77	25.77	26.42	24.88	36.77M
September 25, 2025	25.65	25.67	25.67	26.56	25.5	28.91M

Kyland Technology Co., Ltd. (300353.SZ) SHZ