Qingdao Kutesmart Co.,Ltd. - 300840.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.26	19.77	19.77	20.37	19.76	7.11M
September 25, 2025	19.75	20.52	20.52	20.97	19.7	13.41M
September 24, 2025	19.5	19.88	19.88	19.89	19.33	5.88M
September 23, 2025	20.2	19.51	19.51	20.3	19.1	9.91M
September 22, 2025	20.43	20.39	20.39	20.68	20.3	6.73M
September 19, 2025	20.76	20.87	20.87	21.2	20.41	9.94M
September 18, 2025	21.08	20.76	20.76	21.2	20.7	11.39M
September 17, 2025	21.12	21.22	21.22	21.7	20.91	10.38M
September 16, 2025	20.75	21.07	21.07	21.08	20.55	8.83M
September 15, 2025	21.03	20.73	20.73	21.16	20.7	8.03M
September 12, 2025	21	21.21	21.21	21.68	20.7	13.85M
September 11, 2025	20.6	20.81	20.81	20.87	20.3	8.23M
September 10, 2025	20.56	20.46	20.46	20.76	20.45	5.68M
September 09, 2025	20.82	20.66	20.66	21.02	20.55	6.68M
September 08, 2025	20.74	21.01	21.01	21.35	20.52	9.28M
September 05, 2025	20.56	20.74	20.74	20.78	20.2	7.33M
September 04, 2025	20.75	20.31	20.31	21.07	19.91	10.17M
September 03, 2025	21.07	20.5	20.5	21.15	20.5	9.36M
September 02, 2025	21.65	21.07	21.07	21.7	20.7	13.33M
September 01, 2025	21.78	21.63	21.63	21.95	21.41	12.16M
August 29, 2025	22.25	21.77	21.77	22.3	21.6	18.24M
August 28, 2025	22.57	22.47	22.47	22.98	21.71	32.73M
August 27, 2025	25.6	23.56	23.56	26.42	23.51	49.91M
August 26, 2025	23.97	23.81	23.81	24.5	23.71	21.03M
August 25, 2025	23.68	24.16	24.16	24.55	23.49	25.93M
August 22, 2025	23.62	23.68	23.68	23.95	23.36	19.38M
August 21, 2025	23.4	23.51	23.51	23.78	23.15	16.14M
August 20, 2025	23.49	23.62	23.62	23.94	23.17	15.88M
August 19, 2025	23.26	23.71	23.71	24.37	23	27.4M
August 18, 2025	22.73	23.34	23.34	23.41	22.7	22.76M
August 15, 2025	22.29	22.75	22.75	22.77	22.24	12.81M
August 14, 2025	23.24	22.45	22.45	23.4	22.22	21.05M
August 13, 2025	23.31	23.36	23.36	23.78	23.08	19.39M
August 12, 2025	23.19	23.48	23.48	23.72	22.83	21.49M
August 11, 2025	22.7	23.11	23.11	23.18	22.58	15.89M
August 08, 2025	23.4	22.79	22.79	23.49	22.6	25.47M
August 07, 2025	23.05	23.88	23.88	24.06	23.05	33.64M
August 06, 2025	22.4	23.2	23.2	23.41	22.31	23.78M
August 05, 2025	22.42	22.61	22.61	22.76	22.17	18.42M
August 04, 2025	22.1	22.72	22.72	22.86	21.86	20.05M
August 01, 2025	22.66	22.47	22.47	22.81	21.8	22.18M
July 31, 2025	23.5	22	22	23.58	21.92	24.14M
July 30, 2025	22	22.32	22.32	22.56	21.7	18.24M
July 29, 2025	21.85	22.05	22.05	22.21	21.75	11.65M
July 28, 2025	22.2	22.06	22.06	22.4	21.6	15.97M
July 25, 2025	22.29	22.5	22.5	22.8	22.07	26.33M
July 24, 2025	21.68	21.8	21.8	21.92	21.56	10.82M
July 23, 2025	21.59	21.62	21.62	22.05	21.35	13.43M
July 22, 2025	22.12	21.73	21.73	22.27	21.53	20.36M
July 21, 2025	22.01	22.31	22.31	22.76	21.73	23.24M
July 18, 2025	24.1	22.32	22.32	24.88	22.28	37.42M
July 17, 2025	21.61	22.17	22.17	22.34	21.47	20.65M
July 16, 2025	21.43	21.71	21.71	21.98	21.43	17.17M
July 15, 2025	20.85	21.84	21.84	22.35	20.77	28.24M
July 14, 2025	21.3	20.94	20.94	21.33	20.77	7.74M
July 11, 2025	20.78	21.12	21.12	21.17	20.68	11.86M
July 10, 2025	21.1	20.97	20.97	21.46	20.84	12.09M
July 09, 2025	20.86	21.3	21.3	21.38	20.8	17.64M
July 08, 2025	20.63	20.97	20.97	21.05	20.52	10.24M
July 07, 2025	20.56	20.72	20.72	20.84	20.33	8.74M

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