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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.7	24.2	24.2	24.23	23.52	8.21M
September 04, 2025	24.83	23.59	23.59	24.88	23.05	11.53M
September 03, 2025	25.03	24.43	24.43	25.76	24.41	10.86M
September 02, 2025	26.5	25.03	25.03	26.5	24.7	17.63M
September 01, 2025	27.62	26.64	26.64	28.06	26.56	16.8M
August 29, 2025	26.95	27.71	27.71	28.23	25.68	22M
August 28, 2025	27.94	27.06	27.06	28.24	25.97	24.88M
August 27, 2025	29.24	27.9	27.9	29.35	27.8	19.65M
August 26, 2025	29.02	29.37	29.37	30.1	28.7	24.23M
August 25, 2025	28.69	29.02	29.02	29.82	28.27	34.74M
August 22, 2025	26.2	28.7	28.7	31.25	26.05	46.62M
August 21, 2025	27.46	26.04	26.04	27.55	25.81	16.47M
August 20, 2025	27.67	27.5	27.5	27.88	26.98	10.67M
August 19, 2025	28.26	27.8	27.8	28.37	27.5	12.15M
August 18, 2025	27.47	28.29	28.29	28.67	26.99	23.55M
August 15, 2025	25.81	26.8	26.8	26.93	25.81	14.06M
August 14, 2025	27.09	25.81	25.81	27.25	25.67	16.35M
August 13, 2025	27.25	27.15	27.15	27.9	27.03	18.73M
August 12, 2025	26.54	27.65	27.65	28.08	25.94	26.94M
August 11, 2025	26.39	26.45	26.45	27.33	26.2	14.04M
August 08, 2025	26.06	26.38	26.38	26.7	25.4	13.81M
August 07, 2025	26.18	26.18	26.18	26.58	25.75	12.37M
August 06, 2025	25.41	26.18	26.18	26.56	25.3	14.44M
August 05, 2025	25.21	25.41	25.41	25.76	24.92	9.52M
August 04, 2025	25.02	25.11	25.11	25.28	24.6	9.71M
August 01, 2025	25.63	25.46	25.46	25.94	25.35	8.86M
July 31, 2025	26.34	25.77	25.77	27.02	25.65	15.14M
July 30, 2025	26.26	26.6	26.6	27.53	26.1	18.87M
July 29, 2025	26.03	26.44	26.44	26.8	25.96	15.35M
July 28, 2025	25	26.38	26.38	27	24.87	25.82M
July 25, 2025	24.97	25.14	25.14	25.45	24.5	12.8M
July 24, 2025	24.42	24.9	24.9	25.26	24.36	12.06M
July 23, 2025	25	24.46	24.46	25.19	24.32	16.16M
July 22, 2025	25.33	25.11	25.11	25.74	24.88	14.2M
July 21, 2025	25.25	25.45	25.45	25.96	24.83	16.11M
July 18, 2025	25.74	25.39	25.39	25.89	24.9	15.98M
July 17, 2025	24.51	25.69	25.69	25.88	24.23	22.87M
July 16, 2025	25.6	24.58	24.58	25.61	24.5	20.75M
July 15, 2025	25.7	25.75	25.75	26.08	25.04	19.8M
July 14, 2025	27.33	25.98	25.98	27.33	25.3	27.93M
July 11, 2025	28.52	27.98	27.98	29.31	27.66	29.39M
July 10, 2025	28	29.3	29.3	29.81	26.88	44.72M
July 09, 2025	27.35	29	29	29.2	26.7	42.17M
July 08, 2025	27.66	27.34	27.34	28	26.62	33.73M
July 07, 2025	25.5	28.01	28.01	29.88	25.2	50.45M
July 04, 2025	25.32	25.71	25.71	26.11	24.57	35.31M
July 03, 2025	27.36	25.38	25.38	27.87	25.28	48.53M
July 02, 2025	27.62	28.65	28.65	29.58	26.48	56.51M
July 01, 2025	26.2	27.61	27.61	29.62	25.05	57.53M
June 30, 2025	22.54	25.63	25.63	26.66	22.53	46.26M
June 27, 2025	21.8	22.22	22.22	23.47	21.58	25.31M
June 26, 2025	21.53	22.55	22.55	23.79	21.45	31.18M
June 25, 2025	21.33	21.45	21.45	21.51	20.97	13.74M
June 24, 2025	21.6	21.51	21.51	22.17	21.3	17.9M
June 23, 2025	20.34	21.46	21.46	21.54	19.82	16.6M
June 20, 2025	21.41	20.75	20.75	22.83	20.75	21.35M
June 19, 2025	21.35	21.85	21.85	23.1	20.85	25.09M
June 18, 2025	20.31	21.1	21.1	21.1	20.04	15.36M
June 17, 2025	20.61	20.3	20.3	21.06	20.1	10.73M
June 16, 2025	20.16	20.28	20.28	20.65	20.1	9.13M

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