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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.52	62.6	62.6	67.6	61.57	220.66M
January 13, 2026	70	62.73	62.73	72.09	62.32	280.96M
January 12, 2026	58	64.82	64.82	64.82	57.15	198.46M
January 09, 2026	44.76	54.02	54.02	54.02	44.76	205.33M
January 08, 2026	44.46	45.02	45.02	45.95	43.78	74.38M
January 07, 2026	44.62	44.34	44.34	45.88	44.01	90.48M
January 06, 2026	43.44	44.89	44.89	45.33	43.13	94.97M
January 05, 2026	42.05	43.77	43.77	44.38	41.73	94.55M
December 31, 2025	40.03	41.7	41.7	42.68	40.03	81.15M
December 30, 2025	40.65	40.18	40.18	41	40.09	49.55M
December 29, 2025	39.5	39.67	39.67	40.12	39.43	30.96M
December 26, 2025	39.65	39.69	39.69	40.33	39.44	34.44M
December 25, 2025	39.65	39.79	39.79	40	39.31	27.82M
December 24, 2025	39.75	39.77	39.77	39.98	39.5	26.09M
December 23, 2025	40.02	39.77	39.77	40.32	39.6	28.74M
December 22, 2025	39.99	40.02	40.02	40.46	39.86	25.39M
December 19, 2025	40.2	39.99	39.99	40.68	39.8	23.33M
December 18, 2025	39.7	39.95	39.95	40.59	39.54	31.27M
December 17, 2025	38.34	40.1	40.1	40.68	38.26	59.33M
December 16, 2025	39.03	37.88	37.88	39.19	37.78	37.1M
December 15, 2025	40.01	39.23	39.23	40.15	39.22	32.17M
December 12, 2025	39.86	40.66	40.66	40.98	39.51	39.15M
December 11, 2025	40.9	39.82	39.82	40.99	39.8	35.13M
December 10, 2025	40.6	40.98	40.98	41.19	40.08	32.36M
December 09, 2025	40.87	40.98	40.98	41.49	40.65	36.79M
December 08, 2025	41	41.1	41.1	41.41	40.84	41.46M
December 05, 2025	40.1	41.1	41.1	41.22	39.32	46.43M
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

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