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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.44	19.68	19.68	20.44	19.58	9.34M
September 02, 2025	20.95	20.26	20.26	20.97	20.1	11.86M
September 01, 2025	20.59	20.95	20.95	21.09	20.49	13.22M
August 29, 2025	20.64	20.59	20.59	20.87	20.41	11.27M
August 28, 2025	20.68	20.65	20.65	20.98	19.99	16.95M
August 27, 2025	21.41	20.68	20.68	21.46	20.63	20.03M
August 26, 2025	21.49	21.39	21.39	21.98	21.26	22.53M
August 25, 2025	21.57	21.5	21.5	21.77	21.34	16.47M
August 22, 2025	21.6	21.34	21.34	21.73	21.16	19.15M
August 21, 2025	21.85	21.73	21.73	22.42	21.6	20.95M
August 20, 2025	21.58	21.85	21.85	22.03	21.43	12.74M
August 19, 2025	22.22	21.67	21.67	22.39	21.65	18.19M
August 18, 2025	22.08	22.09	22.09	22.33	21.9	20.02M
August 15, 2025	22	22.08	22.08	22.4	21.7	27.72M
August 14, 2025	21.67	22.47	22.47	22.48	21.16	30.84M
August 13, 2025	21.82	21.45	21.45	21.96	21.38	15.02M
August 12, 2025	21.92	21.73	21.73	22.07	21.65	15.05M
August 11, 2025	21.69	22.03	22.03	22.04	21.44	20.79M
August 08, 2025	21.36	21.42	21.42	21.63	21.3	13.57M
August 07, 2025	21.65	21.41	21.41	21.65	21.15	19.06M
August 06, 2025	21.9	21.65	21.65	22.04	21.5	18.95M
August 05, 2025	22.29	21.72	21.72	22.3	21.5	24.65M
August 04, 2025	21.21	21.88	21.88	22.06	21.17	29.04M
August 01, 2025	21.07	21.6	21.6	22.66	20.9	44.15M
July 31, 2025	20.53	20.79	20.79	21.07	20.35	24.49M
July 30, 2025	20.7	20.77	20.77	21.09	20.48	28.41M
July 29, 2025	20.12	20.71	20.71	20.84	19.65	33.96M
July 28, 2025	19.7	20.04	20.04	20.05	19.53	14.09M
July 25, 2025	19.93	19.69	19.69	20.45	19.67	19.04M
July 24, 2025	19.75	19.98	19.98	20.08	19.57	20.91M
July 23, 2025	20.41	19.8	19.8	20.84	19.79	28.73M
July 22, 2025	19.9	20.33	20.33	20.36	19.7	25.82M
July 21, 2025	19.89	19.97	19.97	20.07	19.75	20.7M
July 18, 2025	19.58	19.93	19.93	20.1	19.47	28.83M
July 17, 2025	19.46	19.54	19.54	19.58	19.34	13.19M
July 16, 2025	19.44	19.46	19.46	19.7	19.38	13.64M
July 15, 2025	19.82	19.45	19.45	20.05	19.4	20.51M
July 14, 2025	19.81	19.91	19.91	20	19.67	19M
July 11, 2025	19.89	19.98	19.98	20.14	19.71	29.36M
July 10, 2025	19.99	19.95	19.95	20.07	19.57	36.3M
July 09, 2025	20.31	19.85	19.85	20.66	19.68	57.92M

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