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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	33.57	32.56	32.56	33.58	32	57.17M
June 12, 2025	33.5	33.82	33.82	34.53	33.47	37.83M
June 11, 2025	33.73	33.91	33.91	34.19	33.57	30.88M
June 10, 2025	34.6	33.78	33.78	34.6	33.19	43.43M
June 09, 2025	33.81	34.64	34.64	34.96	33.81	35.14M
June 06, 2025	34.2	33.98	33.98	34.48	33.69	31.05M
June 05, 2025	34	34.48	34.48	34.66	33.57	43.19M
June 04, 2025	33.38	34.03	34.03	35.12	33.38	48.32M
June 03, 2025	32.97	33.5	33.5	34.25	32.85	41.16M
May 30, 2025	34.41	33.42	33.42	34.82	33.33	53.86M
May 29, 2025	34.4	35	35	35.86	34.4	63.51M
May 28, 2025	36.33	34.76	34.76	36.41	34.55	78.06M
May 27, 2025	37.47	36.93	36.93	37.75	36.56	82.87M
May 26, 2025	37.88	37.45	37.45	39.5	37.41	129.49M

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