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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	42.47	42.27	42.27	45.82	42.21	136.99M
September 02, 2025	41.99	43.47	43.47	47.07	41.51	183.73M
September 01, 2025	42.25	41.67	41.67	42.74	41.3	81.13M
August 29, 2025	41.11	42	42	43.3	40.79	109.93M
August 28, 2025	40	41.3	41.3	42.13	39.8	105.55M
August 27, 2025	43.12	40.3	40.3	43.57	40.28	138.21M
August 26, 2025	42.99	41.9	41.9	43.1	41.66	101.69M
August 25, 2025	44.41	43.6	43.6	45.19	42.8	168.3M
August 22, 2025	37.5	44.38	44.38	44.38	37.47	216.88M
August 21, 2025	37.49	36.98	36.98	37.79	36.72	51.19M
August 20, 2025	36.89	37.24	37.24	37.37	36.25	44.14M
August 19, 2025	37	36.86	36.86	37.6	36.74	47.81M
August 18, 2025	35.84	37.14	37.14	37.89	35.68	85.08M
August 15, 2025	35.5	35.94	35.94	36.22	35.06	43.25M
August 14, 2025	36.3	35.42	35.42	36.49	35.34	45.25M
August 13, 2025	36.2	36.32	36.32	36.65	35.8	59.62M
August 12, 2025	34.89	36.3	36.3	36.84	34.79	102.6M
August 11, 2025	33.5	34.99	34.99	35.48	33.46	56.44M
August 08, 2025	34.66	33.44	33.44	34.66	33.43	55.94M
August 07, 2025	35.45	34.91	34.91	35.6	34.65	38.68M
August 06, 2025	35.38	35.37	35.37	35.76	35.05	36.18M
August 05, 2025	35.7	35.19	35.19	35.91	34.91	46.82M
August 04, 2025	35.53	35.74	35.74	35.86	34.84	54.83M
August 01, 2025	36.19	36.08	36.08	36.59	34.63	86.76M
July 31, 2025	35.5	35.9	35.9	36.8	35.01	102.73M
July 30, 2025	35.03	34.85	34.85	35.8	34.36	50.32M
July 29, 2025	34.85	34.95	34.95	35.53	34.55	32.19M
July 28, 2025	35.69	35.05	35.05	35.7	34.74	41.73M
July 25, 2025	35.49	35.77	35.77	35.96	35.27	62.65M
July 24, 2025	34.3	34.92	34.92	35.08	34.19	37.86M
July 23, 2025	34.08	34.06	34.06	34.47	33.93	27.44M
July 22, 2025	34.69	34.28	34.28	34.89	34.05	31.67M
July 21, 2025	34.91	34.75	34.75	35.35	34.39	36.41M
July 18, 2025	35.31	34.94	34.94	35.81	34.85	58.24M

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