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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.01	25.35	25.35	25.56	22.71	64.61M
September 04, 2025	25.2	23.07	23.07	25.2	22.55	53.47M
September 03, 2025	25.7	24.76	24.76	25.92	24.51	48.18M
September 02, 2025	26	25.61	25.61	26.2	24.83	75.17M
September 01, 2025	23.67	25.75	25.75	26.58	23.58	111.6M
August 29, 2025	22.83	22.95	22.95	23.27	22.53	33.2M
August 28, 2025	22.78	23.08	23.08	23.6	22.03	54.3M
August 27, 2025	24.2	22.79	22.79	24.3	22.75	53.04M
August 26, 2025	24.5	23.77	23.77	24.6	23.71	62.46M
August 25, 2025	23.07	25.2	25.2	26.29	23.07	103.49M
August 22, 2025	22.58	22.81	22.81	22.84	22.4	30.36M
August 21, 2025	23.2	22.56	22.56	23.37	22.39	36.68M
August 20, 2025	22.71	23.27	23.27	23.48	22.55	47.66M
August 19, 2025	22.5	22.94	22.94	23.3	22.11	47.06M
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

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