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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.53	22.63	22.63	23.06	22.48	42.15M
August 15, 2025	22.34	22.53	22.53	22.55	22.11	28.48M
August 14, 2025	22.07	22.44	22.44	22.75	21.94	42.43M
August 13, 2025	22.23	22.22	22.22	22.38	21.98	26.99M
August 12, 2025	22.46	22.22	22.22	22.5	21.96	28.19M
August 11, 2025	22.36	22.39	22.39	22.64	22.22	25.05M
August 08, 2025	22.88	22.15	22.15	22.88	22.11	34.54M
August 07, 2025	23.19	22.89	22.89	23.23	22.68	45.72M
August 06, 2025	22.7	23.51	23.51	23.68	22.5	67.12M
August 05, 2025	22.4	22.64	22.64	22.95	22.3	51.39M
August 04, 2025	21.41	22.67	22.67	22.73	21.4	70.59M
August 01, 2025	20.95	21.26	21.26	21.79	20.71	32.3M
July 31, 2025	20.59	20.83	20.83	21.49	20.53	32.39M
July 30, 2025	21.07	20.66	20.66	21.12	20.5	21.5M
July 29, 2025	21.08	21.1	21.1	21.42	20.88	20.56M
July 28, 2025	21.66	21.24	21.24	21.79	21.17	27.73M
July 25, 2025	20.87	21.2	21.2	21.45	20.75	25.86M
July 24, 2025	20.64	20.86	20.86	21.02	20.64	14.51M
July 23, 2025	20.96	20.72	20.72	21.1	20.67	21.62M
July 22, 2025	21.58	21.08	21.08	21.58	21.02	28.63M
July 21, 2025	21.65	21.71	21.71	22.28	21.47	30.33M
July 18, 2025	21.71	21.57	21.57	21.94	21.41	28.89M
July 17, 2025	21.7	21.95	21.95	22.28	21.22	52.47M
July 16, 2025	20.65	21.6	21.6	21.9	20.53	54.91M
July 15, 2025	20.62	20.63	20.63	20.85	20.31	20.31M
July 14, 2025	20.4	20.78	20.78	21	20.31	27.68M
July 11, 2025	20.06	20.35	20.35	20.48	19.88	24.2M
July 10, 2025	20.25	20.06	20.06	20.35	19.92	26.7M
July 09, 2025	20.7	20.56	20.56	21.25	20.49	32.62M
July 08, 2025	20.21	20.47	20.47	20.59	20.17	19.28M
July 07, 2025	20.27	20.31	20.31	20.45	20	14.68M
July 04, 2025	20.57	20.27	20.27	20.67	20.26	19.12M
July 03, 2025	20.5	20.67	20.67	20.83	20.41	17.67M
July 02, 2025	21.25	20.56	20.56	21.25	20.52	25.67M
July 01, 2025	21.31	21.41	21.41	21.82	20.85	34.3M
June 30, 2025	21.11	21.35	21.35	21.6	21.11	24.81M
June 27, 2025	21.18	21.11	21.11	21.36	20.88	23.74M
June 26, 2025	21.42	21.17	21.17	21.62	21.15	26.8M
June 25, 2025	21.35	21.45	21.45	21.68	21.07	32.08M
June 24, 2025	20.73	21.35	21.35	21.83	20.72	36.12M
June 23, 2025	20.35	20.64	20.64	20.78	20.28	23.69M
June 20, 2025	22.05	20.74	20.74	22.18	20.6	47.06M
June 19, 2025	22.24	22.26	22.26	23.09	22.05	42.68M
June 18, 2025	21.82	22.59	22.59	22.73	21.39	49.13M
June 17, 2025	22.31	21.88	21.88	22.39	21.8	31.3M
June 16, 2025	22.52	22.25	22.25	22.89	22.16	32.58M
June 13, 2025	22.31	22.51	22.51	22.76	22	40.44M
June 12, 2025	23.09	22.52	22.52	23.09	22.45	39.22M
June 11, 2025	23.5	23.16	23.16	23.75	23.15	34.43M
June 10, 2025	23.8	23.62	23.62	24.17	22.6	54.04M
June 09, 2025	23.34	23.83	23.83	24.2	23.2	48.7M
June 06, 2025	23.53	23.24	23.24	23.89	22.56	56.38M
June 05, 2025	24.21	23.9	23.9	24.56	23.4	60.06M
June 04, 2025	23.5	23.63	23.63	24.08	23.38	43.85M
June 03, 2025	23.2	23.81	23.81	24.64	22.86	56.09M
May 30, 2025	23.72	23.93	23.93	25.08	23.72	72.96M
May 29, 2025	24.55	23.95	23.95	25.65	23.95	91.14M
May 28, 2025	26.1	25.19	25.19	26.75	25.19	86.04M
May 27, 2025	25.77	26.68	26.68	26.68	24.75	106.7M
May 26, 2025	24.7	25.5	25.5	25.74	24.31	109.82M

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