Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. - 300537.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	22.92	23	23	23.24	22.68	6.99M
December 23, 2025	23.41	22.99	22.99	23.78	22.8	7.53M
December 22, 2025	22.97	23.55	23.55	23.8	22.9	8.17M
December 19, 2025	23.03	22.97	22.97	23.56	22.65	4.81M
December 18, 2025	23.1	23.03	23.03	23.85	22.94	6.15M
December 17, 2025	23.91	23.41	23.41	23.91	22.74	9M
December 16, 2025	24.48	23.86	23.86	24.49	23.28	10.83M
December 15, 2025	24.7	24.84	24.84	25.47	24.61	15.43M
December 12, 2025	24.22	24.9	24.9	25.18	23.85	14.2M
December 11, 2025	23.91	24.44	24.44	24.86	23.52	13.24M
December 10, 2025	23.78	23.91	23.91	24.05	23.61	6.04M
December 09, 2025	23.58	24.02	24.02	24.07	23.41	8.51M
December 08, 2025	23.39	23.58	23.58	23.76	23.27	6.08M
December 05, 2025	23.75	23.34	23.34	23.75	22.75	3.65M
December 04, 2025	22.56	23.18	23.18	23.75	22.56	6.32M
December 03, 2025	22.56	23.98	23.98	24.19	22.56	10.44M
December 02, 2025	23.31	23.5	23.5	23.68	23.15	6M
December 01, 2025	22.49	23.65	23.65	24.25	22.15	12.73M
November 28, 2025	22.56	22.52	22.52	22.69	22.5	3.16M
November 27, 2025	22.54	22.62	22.62	22.97	22.49	3.08M
November 26, 2025	23.11	22.68	22.68	23.2	22.6	5.13M
November 25, 2025	23.43	23.25	23.25	23.56	23.09	6.94M
November 24, 2025	23.3	23.38	23.38	23.5	23.01	6.91M
November 21, 2025	22.66	22.99	22.99	23.32	22.6	7.36M
November 20, 2025	23.44	22.99	22.99	23.65	22.95	6.38M
November 19, 2025	22.46	23.15	23.15	23.39	22.38	8.09M
November 18, 2025	22.68	22.59	22.59	23.38	22.5	6.14M
November 17, 2025	22.97	22.9	22.9	23.32	22.77	5.7M
November 14, 2025	22.52	22.5	22.5	22.91	22.46	3.36M
November 13, 2025	22.61	22.84	22.84	23.17	22.6	4.45M
November 12, 2025	23.24	22.71	22.71	23.24	22.5	4.57M
November 11, 2025	23.16	23.17	23.17	23.42	23.02	4.67M
November 10, 2025	23.01	23.07	23.07	23.23	22.79	5.03M
November 07, 2025	23.71	23.06	23.06	23.8	23	8.91M
November 06, 2025	23.81	23.87	23.87	23.99	23.65	5.12M
November 05, 2025	23.57	23.86	23.86	23.97	23.43	5.69M
November 04, 2025	24.35	23.78	23.78	24.38	23.61	7.21M
November 03, 2025	24.48	24.49	24.49	24.51	24.03	6.75M
October 31, 2025	24.59	24.5	24.5	25	24.47	6.71M
October 30, 2025	25.12	24.49	24.49	25.2	24.49	9.68M
October 29, 2025	25.95	25.21	25.21	26.31	24.54	17.11M
October 28, 2025	26.57	26.52	26.52	27.15	26.32	10.48M
October 27, 2025	27.46	26.59	26.59	28.1	26.5	14.63M
October 24, 2025	27.01	26.92	26.92	27.43	26.66	10.11M
October 23, 2025	26.86	27.06	27.06	27.1	26.2	8.65M
October 22, 2025	27.89	27.12	27.12	28.38	26.91	12.6M
October 21, 2025	28.25	27.97	27.97	28.35	27.69	13.79M
October 20, 2025	26.95	28.44	28.44	28.68	26.59	22.46M
October 17, 2025	27.25	26.6	26.6	27.72	26.43	11.19M
October 16, 2025	27.1	26.73	26.73	28.2	26.65	12.04M
October 15, 2025	27.29	27.16	27.16	27.32	25.92	13.09M
October 14, 2025	28.34	27.26	27.26	28.6	27.11	21.01M
October 13, 2025	25.46	28.34	28.34	28.45	25.44	29.9M
October 10, 2025	25.67	27.01	27.01	27.5	24.94	24.34M
October 09, 2025	26.51	25.79	25.79	26.7	25.66	13.62M
September 30, 2025	25	26.31	26.31	26.55	24.72	21.85M
September 29, 2025	23.5	24.92	24.92	25.18	23.5	15.04M
September 26, 2025	24.51	23.5	23.5	24.53	23.48	9.56M
September 25, 2025	24.97	24.49	24.49	25.16	24.43	11.59M
September 24, 2025	23.89	25.04	25.04	25.49	23.72	18.89M

Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (300537.SZ) SHZ