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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	20.02	20.62	20.62	21.83	20.02	86.9M
July 07, 2025	18.03	18.19	18.19	18.23	18	6.66M
July 04, 2025	18.46	18.05	18.05	18.5	18.04	14.29M
July 03, 2025	18.46	18.53	18.53	18.62	18.32	9.55M
July 02, 2025	18.94	18.46	18.46	18.95	18.31	17.5M
July 01, 2025	18.73	19.03	19.03	19.24	18.73	25.15M
June 30, 2025	18.69	18.7	18.7	18.7	18.45	14.75M
June 27, 2025	18.55	18.7	18.7	18.86	18.55	17.9M
June 26, 2025	18.9	18.65	18.65	18.94	18.39	20.67M
June 25, 2025	19.03	18.97	18.97	19.1	18.7	25.1M
June 24, 2025	18.6	19.14	19.14	19.25	18.39	32.34M
June 23, 2025	18.46	18.7	18.7	18.83	18.35	25.47M
June 20, 2025	17.95	18.57	18.57	18.87	17.83	30.17M
June 19, 2025	18.18	17.98	17.98	18.6	17.85	25.91M
June 18, 2025	18.1	18.31	18.31	18.53	18.01	19.78M
June 17, 2025	17.61	18.25	18.25	18.8	17.6	26.2M
June 16, 2025	17.44	17.66	17.66	18.16	17.4	14.82M
June 13, 2025	17.66	17.28	17.28	17.83	17.24	14.29M
June 12, 2025	17.74	17.83	17.83	17.92	17.49	15.05M
June 11, 2025	17.82	17.75	17.75	18.07	17.65	16.28M
June 10, 2025	18.14	17.93	17.93	18.72	17.73	25.42M
June 09, 2025	18.11	18.21	18.21	18.28	17.98	16.65M
June 06, 2025	17.77	18.19	18.19	18.33	17.63	21.68M
June 05, 2025	17.72	17.75	17.75	17.98	17.6	16M
June 04, 2025	17.26	17.8	17.8	17.82	17.13	19.8M
June 03, 2025	17.18	17.34	17.34	17.54	17.05	11.07M
May 30, 2025	17.26	17.26	17.26	17.63	17.09	12.99M
May 29, 2025	17.31	17.34	17.34	17.52	17.02	14.39M
May 28, 2025	18.02	17.65	17.35	18.22	17.52	18.06M
May 27, 2025	17.73	18.2	17.89	18.3	17.51	21.11M
May 26, 2025	17.71	17.9	17.6	17.91	17.45	15.82M

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