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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61	60.39	60.39	62.92	59.98	110.48M
February 12, 2026	56.46	63.01	63.01	65.93	55.5	172.79M
February 11, 2026	59.77	56.55	56.55	60.5	56.51	97.17M
February 10, 2026	58.72	59.78	59.78	62.2	56.12	158.25M
February 09, 2026	59	59.3	59.3	60.89	56.61	120.08M
February 06, 2026	57.51	54.8	54.8	58.49	52.85	121.86M
February 05, 2026	56.57	59.26	59.26	61.67	56.57	129.48M
February 04, 2026	60.01	58.88	58.88	64.15	58.05	163.99M
February 03, 2026	53.88	55.87	55.87	55.9	53.4	86.38M
February 02, 2026	53.88	52.7	52.7	56.5	52.7	84.77M
January 30, 2026	55.8	55.8	55.8	56.9	54.66	95.64M
January 29, 2026	52.98	56.61	56.61	60.16	52.81	169.47M
January 28, 2026	54.41	53.38	53.38	56.2	53.35	100.42M
January 27, 2026	54.77	54.33	54.33	55.33	52.71	85.12M
January 26, 2026	58.01	54.12	54.12	58.01	53.1	103.41M
January 23, 2026	53.88	55.74	55.74	56.84	53.4	113.09M
January 22, 2026	52.96	53.45	53.45	54.54	52.5	67.9M
January 21, 2026	52.89	52.59	52.59	54.3	52.3	66.98M
January 20, 2026	55	53.25	53.25	55.5	52.44	76.91M
January 19, 2026	55.72	54.3	54.3	56.43	54.05	90.58M
January 16, 2026	58.14	55.76	55.76	61.55	55.59	170.49M
January 15, 2026	61.52	62.31	62.31	64.93	60.6	148.01M
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

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