Kunlun Tech Co., Ltd. - 300418.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.63	39.89	39.89	43.63	39.8	34.56M
December 03, 2025	43.63	40.3	40.3	43.63	40.21	44.94M
December 02, 2025	43.31	41.89	41.89	43.5	41.68	50.84M
December 01, 2025	43.27	43.52	43.52	43.76	42.69	44.04M
November 28, 2025	43.63	43.5	43.5	44.5	43.14	48.59M
November 27, 2025	44.6	43.85	43.85	45.58	43.8	63.39M
November 26, 2025	45.52	45.16	45.16	46.06	44.8	89.38M
November 25, 2025	43.5	45.69	45.69	46.8	43.21	143.33M
November 24, 2025	40.85	43.16	43.16	44.5	39.7	96.44M
November 21, 2025	39.99	40.42	40.42	41.62	39.5	61.84M
November 20, 2025	41.78	40.56	40.56	41.78	40.5	35.11M
November 19, 2025	42.41	41.29	41.29	42.5	41.01	53.51M
November 18, 2025	40.6	42.34	42.34	43.3	40.32	86.62M
November 17, 2025	39.17	40.72	40.72	41.42	39.17	54.17M
November 14, 2025	43.55	39.15	39.15	43.55	39.1	41.03M
November 13, 2025	40.2	40.63	40.63	41.08	40.01	37.8M
November 12, 2025	41.1	40.31	40.31	41.4	39.78	48.63M
November 11, 2025	43.1	41.5	41.5	43.15	41.48	59.66M
November 10, 2025	43.39	43.33	43.33	44.14	43.12	49.82M
November 07, 2025	43.55	42.9	42.9	43.7	42.72	45.42M
November 06, 2025	44.38	43.94	43.94	44.51	43.45	49.46M
November 05, 2025	44.7	44.4	44.4	45.08	43.35	71.31M
November 04, 2025	46.03	45.82	45.82	46.77	45.06	64.85M
November 03, 2025	46.8	46.43	46.43	47.99	45.65	90.73M
October 31, 2025	45.71	46.07	46.07	47.22	44.81	112.38M
October 30, 2025	41.39	44.31	44.31	46.64	41.39	99.96M
October 29, 2025	42.93	44.47	44.47	44.91	42.7	60.89M
October 28, 2025	43.2	43.36	43.36	44.65	42.89	65.39M
October 27, 2025	42	42.87	42.87	43.16	41.78	61.52M
October 24, 2025	41.39	41.27	41.27	41.83	40.9	39.75M
October 23, 2025	41.24	41.09	41.09	41.49	39.9	43.12M
October 22, 2025	41.14	41.72	41.72	42.64	41.07	45.16M
October 21, 2025	41.1	41.6	41.6	41.82	40.8	36.5M
October 20, 2025	41.44	40.92	40.92	41.78	40.5	37.22M
October 17, 2025	42.2	40.57	40.57	42.44	40.45	49.59M
October 16, 2025	42.7	42.2	42.2	43.6	41.71	55.04M
October 15, 2025	42.83	42.97	42.97	43.3	41.71	48.34M
October 14, 2025	45.19	42.31	42.31	46.41	42.03	80.85M
October 13, 2025	43.88	44.75	44.75	45.96	43.87	77.48M
October 10, 2025	48.6	46.36	46.36	49.33	45.88	106.69M
October 09, 2025	49	49.98	49.98	51	48.27	136.57M
September 30, 2025	46.8	48.59	48.59	49.5	46.27	131.42M
September 29, 2025	45.13	45.24	45.24	46.1	44.1	85.92M
September 26, 2025	48.01	45.12	45.12	48.49	45.05	136.13M
September 25, 2025	45.48	48.77	48.77	54	45.46	205.8M
September 24, 2025	41.5	45.41	45.41	46.37	41.5	136.25M
September 23, 2025	42.66	43.37	43.37	44.2	41.81	107.28M
September 22, 2025	43	42.65	42.65	43.38	42	84.96M
September 19, 2025	41.5	43.45	43.45	45.5	41.32	139.93M
September 18, 2025	41.13	41.62	41.62	43.38	41.05	108.76M
September 17, 2025	41.1	41.21	41.21	41.6	40.65	51.1M
September 16, 2025	42	41.54	41.54	42.2	40.87	60.47M
September 15, 2025	41.3	41.87	41.87	42.75	41.04	75.94M
September 12, 2025	42	41.4	41.4	42.76	41.39	76.79M
September 11, 2025	40.65	42.04	42.04	42.75	39.5	103.29M
September 10, 2025	39.06	40.7	40.7	41.58	38.8	101.39M
September 09, 2025	40.59	38.87	38.87	40.59	38.8	66.83M
September 08, 2025	40.79	40.35	40.35	41.1	39.68	84.86M
September 05, 2025	42.65	41.05	41.05	42.8	38.58	150.67M
September 04, 2025	42.02	43.5	43.5	45.2	41.31	150.46M

Kunlun Tech Co., Ltd. (300418.SZ) SHZ