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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	24	24.05	24.05	24.26	22.93	11.28M
September 22, 2025	24.31	24.05	24.05	24.36	23.65	9.93M
September 19, 2025	24.69	24.52	24.52	25	24.31	10.39M
September 18, 2025	24.84	24.41	24.41	25.17	24.14	13.68M
September 17, 2025	24.2	25	25	25.5	24	17.53M
September 16, 2025	23.8	24.13	24.13	24.15	23.66	5.39M
September 15, 2025	24.05	23.86	23.86	24.39	23.6	7.21M
September 12, 2025	24.4	24.12	24.12	24.5	23.91	7.82M
September 11, 2025	23.45	24.4	24.4	24.44	23.22	8.92M
September 10, 2025	23.59	23.54	23.54	23.89	23.26	5.69M
September 09, 2025	24.12	23.59	23.59	24.28	23.37	7.68M
September 08, 2025	24.16	24.28	24.28	24.5	23.84	7.22M
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

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