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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	34.09	35.54	35.54	35.98	33.65	77.53M
July 16, 2025	34.33	34.15	34.15	35.41	34.03	64.31M
July 15, 2025	33.25	34.56	34.56	34.77	33.09	77.37M
July 14, 2025	33.7	33.2	33.2	33.7	33	25.95M
July 11, 2025	33.53	33.72	33.72	34.07	32.97	32.97M
July 10, 2025	33.52	33.61	33.61	33.95	33.33	28.21M
July 09, 2025	32.96	33.7	33.7	34.38	32.91	52.21M
July 08, 2025	32.46	33.03	33.03	33.23	32.31	25.26M
July 07, 2025	32.71	32.43	32.43	33.11	32.39	21.1M
July 04, 2025	32.95	33.01	33.01	33.68	32.62	32.68M
July 03, 2025	32.71	32.88	32.88	33.12	32.51	16.25M
July 02, 2025	32.91	32.71	32.71	33.13	32.48	20.08M
July 01, 2025	33.6	33.16	33.16	33.68	32.99	24.18M
June 30, 2025	32.83	33.63	33.63	34.16	32.8	35.58M
June 27, 2025	33.19	32.89	32.89	33.69	32.86	26.45M
June 26, 2025	33.4	33.19	33.19	33.88	33.01	32.3M
June 25, 2025	32.78	33.39	33.39	33.42	32.49	35.55M
June 24, 2025	32.23	32.85	32.85	33.15	32.23	28.1M
June 23, 2025	31.01	32.18	32.18	32.23	31.01	22.21M
June 20, 2025	32.79	31.66	31.66	32.82	31.61	25.45M
June 19, 2025	32.88	32.47	32.47	33.48	32.29	30.86M
June 18, 2025	33.19	32.95	32.95	33.38	32.68	22.55M
June 17, 2025	33.7	33.51	33.51	34.08	33.13	34.17M
June 16, 2025	32.08	33.45	33.45	33.74	32	44.18M

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