Kunming Chuan Jin Nuo Chemical Co., Ltd. - 300505.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.26	22.47	22.47	23.26	22.26	11.36M
December 03, 2025	23.39	22.99	22.99	23.84	22.88	15.78M
December 02, 2025	23.33	23.22	23.22	23.44	22.93	13.59M
December 01, 2025	24.33	23.44	23.44	24.49	23.32	25.56M
November 28, 2025	22.26	23.99	23.99	25.39	22.25	47.41M
November 27, 2025	21.22	22.11	22.11	22.56	21.11	24.11M
November 26, 2025	21.55	21.22	21.22	21.86	21.17	13.57M
November 25, 2025	21.27	21.55	21.55	21.78	20.96	14.42M
November 24, 2025	21.92	21.05	21.05	21.98	20.62	18.03M
November 21, 2025	23.21	21.57	21.57	23.45	21.53	24.66M
November 20, 2025	22.98	23.53	23.53	24.46	22.9	27.97M
November 19, 2025	23.38	22.98	22.98	23.82	22.79	14.08M
November 18, 2025	24.2	23.46	23.46	24.58	23.15	21.12M
November 17, 2025	24.61	24.43	24.43	25.33	24.22	19.24M
November 14, 2025	25	24.72	24.72	25.41	24.65	22.8M
November 13, 2025	23.72	25.41	25.41	25.85	23.72	35.94M
November 12, 2025	25	24.6	24.6	25.18	24	31.02M
November 11, 2025	24.49	25.35	25.35	25.82	24.41	45.63M
November 10, 2025	24.45	24.65	24.65	25.92	24.06	51.46M
November 07, 2025	23.72	24.22	24.22	24.91	23.6	53.42M
November 06, 2025	22.27	23.91	23.91	24.6	22.27	59.34M
November 05, 2025	21.07	22.55	22.55	22.75	20.85	36.74M
November 04, 2025	21.55	21.11	21.11	21.73	20.95	10.96M
November 03, 2025	21.73	21.68	21.68	21.96	21.33	11.97M
October 31, 2025	21.5	21.78	21.78	22.14	21.46	18.29M
October 30, 2025	21.63	21.51	21.51	21.82	21.21	13.86M
October 29, 2025	21.33	21.73	21.73	21.84	21.27	16.92M
October 28, 2025	21.2	21.36	21.36	21.58	21.08	12.39M
October 27, 2025	20.81	21.25	21.25	21.53	20.81	16.87M
October 24, 2025	21.09	20.76	20.76	21.29	20.65	14.04M
October 23, 2025	20.98	21.1	21.1	21.19	20.45	14.16M
October 22, 2025	21.48	20.95	20.95	21.48	20.82	16.57M
October 21, 2025	21.44	21.54	21.54	21.66	21.01	27.34M
October 20, 2025	21.65	22.15	22.15	22.45	21.44	28.86M
October 17, 2025	21.75	21.44	21.44	22.35	21.39	14.69M
October 16, 2025	22.02	21.85	21.85	22.16	21.73	23.56M
October 15, 2025	21.64	22.33	22.33	23.4	21.55	36.92M
October 14, 2025	21.88	21.63	21.63	22.35	21.54	29M
October 13, 2025	21.35	21.88	21.88	22	21	33.32M
October 10, 2025	21.47	21.5	21.5	21.77	21.31	17.34M
October 09, 2025	21.11	21.59	21.59	21.65	20.91	21.2M
September 30, 2025	20.4	21.13	21.13	21.23	20.3	23.84M
September 29, 2025	19.98	20.51	20.51	20.56	19.86	17.27M
September 26, 2025	19.55	20.11	20.11	20.21	19.43	18.59M
September 25, 2025	19.46	19.54	19.54	20.21	19.36	14.47M
September 24, 2025	19.06	19.46	19.46	19.51	19.06	6.99M
September 23, 2025	19.36	19.16	19.16	19.4	18.74	8.7M
September 22, 2025	19.64	19.36	19.36	19.64	19.17	6.13M
September 19, 2025	19.62	19.54	19.54	19.76	19.4	6.67M
September 18, 2025	19.89	19.61	19.61	20.01	19.52	12.16M
September 17, 2025	20	19.87	19.87	20.04	19.82	7.49M
September 16, 2025	20.17	20	20	20.3	19.66	9.09M
September 15, 2025	20.35	20.18	20.18	20.48	20.12	7.14M
September 12, 2025	20.5	20.35	20.35	20.71	20.22	10.24M
September 11, 2025	20.27	20.5	20.5	20.5	20.1	8.17M
September 10, 2025	20.53	20.31	20.31	20.63	20.06	9.43M
September 09, 2025	20.57	20.52	20.52	21.08	20.41	13.79M
September 08, 2025	20.01	20.63	20.63	20.67	19.88	12.09M
September 05, 2025	19.74	20.03	20.03	20.08	19.61	9.08M
September 04, 2025	19.7	19.68	19.68	19.96	19.32	9.34M

Kunming Chuan Jin Nuo Chemical Co., Ltd. (300505.SZ) SHZ