Qingdao Kutesmart Co.,Ltd. (300840.SZ) SHZ

16.80

-0.35(-2.04%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.2	16.8	16.8	17.35	16.75	3.99M
April 02, 2026	17.79	17.15	17.15	17.83	17.03	5.2M
April 01, 2026	17.85	17.81	17.81	18.14	17.6	5.71M
March 31, 2026	17.7	17.38	17.38	18.04	17.35	4.78M
March 30, 2026	17.54	17.73	17.73	17.75	17.1	5.36M
March 27, 2026	17.94	17.78	17.78	17.97	17.55	7.22M
March 26, 2026	18.7	17.86	17.86	19.06	17.8	12.02M
March 25, 2026	17.12	19.05	19.05	19.3	17	17.93M
March 24, 2026	16.85	17.12	17.12	17.12	16.28	7.52M
March 23, 2026	17	16.47	16.47	17.28	16.31	8.7M
March 20, 2026	19.25	17.51	17.51	19.29	17.51	11.93M
March 19, 2026	19.9	19.08	19.08	19.9	19	11.38M
March 18, 2026	19.9	20.08	20.08	20.55	19.7	17.51M
March 17, 2026	18.67	19.92	19.92	20.28	18.6	26.19M
March 16, 2026	18.26	18.52	18.52	18.62	18.14	3.8M
March 13, 2026	18.9	18.34	18.34	18.96	18.31	7.83M
March 12, 2026	19.33	19.12	19.12	19.93	19.02	10.4M
March 11, 2026	19.56	19.19	19.19	19.77	19.17	6.13M
March 10, 2026	19.6	19.34	19.34	20.01	19.22	5.81M
March 09, 2026	18.8	19.36	19.36	19.43	18.24	8.32M
March 06, 2026	18.8	18.8	18.8	19.26	18.5	8.47M
March 05, 2026	19.14	18.85	18.85	19.21	18.3	11.31M
March 04, 2026	19.27	18.74	18.74	19.27	17.49	5.4M
March 03, 2026	18.91	17.91	17.91	19.04	17.9	7.21M
March 02, 2026	19.4	18.88	18.88	19.49	18.62	9.43M
February 27, 2026	19.27	19.85	19.85	19.95	19.24	8.66M
February 26, 2026	19.49	19.36	19.36	19.74	19.21	4.88M
February 25, 2026	19.23	19.42	19.42	19.48	19.18	4.76M
February 24, 2026	19.78	19.24	19.24	19.83	19.2	5.74M
February 13, 2026	19.65	19.43	0	19.93	19.39	5.95M
February 12, 2026	19.8	19.72	0	19.92	19.3	7.35M
February 11, 2026	19.94	19.68	0	20.34	19.64	10.03M
February 10, 2026	19.4	20.13	0	20.88	19.28	15.81M
February 09, 2026	19.3	19.44	0	19.55	19.1	5.64M
February 06, 2026	19.06	19.04	0	19.28	18.69	6.67M
February 05, 2026	19.22	19.14	0	19.51	19.13	5.84M
February 04, 2026	19.63	19.39	0	19.78	19.22	7.26M
February 03, 2026	19.5	19.79	0	19.99	19.28	7.36M
February 02, 2026	19.11	19.2	0	19.77	19.08	8.14M
January 30, 2026	19.7	19.38	0	19.7	19.22	9.61M
January 29, 2026	19.25	19.82	0	20.58	19.05	19.05M
January 28, 2026	19.98	19.28	0	20.38	19.25	12.8M
January 27, 2026	20.4	19.99	0	20.59	19.6	14.07M
January 26, 2026	20.45	20.66	0	20.7	19.77	17.73M
January 23, 2026	20.11	20.54	0	20.66	19.86	12.87M
January 22, 2026	19.96	20.09	0	20.35	19.82	9.17M
January 21, 2026	19.56	20.07	0	20.3	19.35	11.1M
January 20, 2026	20.36	19.73	0	20.39	19.45	11.66M
January 19, 2026	20.12	20.03	0	20.25	19.88	10.82M
January 16, 2026	20.81	20.1	0	20.89	19.85	16M
January 15, 2026	21.72	20.89	0	21.8	20.58	22.56M
January 14, 2026	21.74	22.01	0	22.68	21.45	34.92M
January 13, 2026	23.5	21.54	0	23.5	21.51	40.24M
January 12, 2026	22	23.5	0	24.49	21.5	49.99M
January 09, 2026	19.83	21.43	0	21.48	19.83	46.21M
January 08, 2026	19.31	20.22	0	20.5	19.28	32.88M
January 07, 2026	19.38	19.31	0	20.02	19.26	22.12M
January 06, 2026	20.46	19.86	0	20.5	19.74	34.78M
January 05, 2026	19.57	20.61	0	21.57	19.03	51.41M
December 31, 2025	18.59	20.45	0	21.97	18.38	62.64M