Kangping Technology (Suzhou) Co., Ltd. - 300907.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.75	30.08	30.08	30.78	29.9	2.57M
January 12, 2026	30.45	30.59	30.59	30.65	30.04	2.83M
January 09, 2026	30.3	30.29	30.29	30.35	29.91	2.03M
January 08, 2026	29.72	30.23	30.23	30.47	29.59	2.42M
January 07, 2026	29.74	29.66	29.66	30.02	29.53	1.63M
January 06, 2026	30.03	29.73	29.73	30.04	29.53	1.88M
January 05, 2026	29.68	29.85	29.85	29.88	29.06	1.58M
December 31, 2025	29.92	29.66	29.66	30.35	29.4	1.9M
December 30, 2025	29.02	29.9	29.9	30.23	28.99	2.22M
December 29, 2025	29.22	29.43	29.43	29.48	28.99	1.16M
December 26, 2025	29.75	29.18	29.18	29.9	29.12	1.9M
December 25, 2025	29.1	29.87	29.87	30	28.91	2.31M
December 24, 2025	28.73	29.06	29.06	29.18	28.6	1.16M
December 23, 2025	28.73	28.71	28.71	29	28.46	1.23M
December 22, 2025	29.29	28.87	28.87	29.29	28.7	1.24M
December 19, 2025	28.65	28.93	28.93	29.29	28.62	1.26M
December 18, 2025	28.29	28.61	28.61	28.96	27.9	1.42M
December 17, 2025	28.07	28.4	28.4	28.43	27.55	1.74M
December 16, 2025	28.9	28.03	28.03	28.96	27.9	1.88M
December 15, 2025	29.55	28.9	28.9	29.71	28.8	1.81M
December 12, 2025	30.01	29.7	29.7	30.25	29.52	1.55M
December 11, 2025	29.74	30.01	30.01	30.59	29.39	2.56M
December 10, 2025	29.97	29.74	29.74	30.14	29.54	1.24M
December 09, 2025	30.4	29.97	29.97	30.59	29.92	1.57M
December 08, 2025	30.86	30.54	30.54	30.86	30.4	1.94M
December 05, 2025	29.72	30.88	30.88	31.08	29.28	3.26M
December 04, 2025	35.51	29.71	29.71	35.51	29.1	2.6M
December 03, 2025	29.93	29.44	29.44	30.11	29.26	2.39M
December 02, 2025	30.5	29.98	29.98	30.5	29.88	2.21M
December 01, 2025	31.68	30.5	30.5	31.68	30.43	3.79M
November 28, 2025	35.51	31.42	31.42	35.52	31.21	7.5M
November 27, 2025	34.37	34.94	34.94	35.35	34.2	4.28M
November 26, 2025	33.37	34.38	34.38	35.58	33.15	5.67M
November 25, 2025	32.5	33.09	33.09	33.68	31.55	5.5M
November 24, 2025	29.65	31.24	31.24	31.56	29.65	4.72M
November 21, 2025	29.44	28.68	28.68	30.47	28	2.27M
November 20, 2025	30.72	29.99	29.99	30.77	29.79	1.62M
November 19, 2025	31.76	30.33	30.33	31.77	30.26	2.09M
November 18, 2025	32.2	31.79	31.79	32.2	31.38	1.19M
November 17, 2025	32.67	31.96	31.96	32.81	31.8	1.65M
November 14, 2025	31.81	32.66	32.66	33.18	31.61	2.63M
November 13, 2025	34.18	32.05	32.05	34.18	31.65	1.76M
November 12, 2025	32.24	32.1	32.1	32.4	31.8	1.39M
November 11, 2025	33	32.08	32.08	33	31.73	2.09M
November 10, 2025	32.78	32.67	32.67	33.16	32.18	2.19M
November 07, 2025	34.18	32.81	32.81	34.31	32.75	3.39M
November 06, 2025	34.27	34.07	34.07	35.04	33.89	2.9M
November 05, 2025	35.26	34.4	34.4	36.16	34.26	3.97M
November 04, 2025	36.05	36	36	37.5	35.73	4.33M
November 03, 2025	35.75	35.87	35.87	36.47	34.89	4.42M
October 31, 2025	33.2	35.75	35.75	36.99	32.9	6.47M
October 30, 2025	32.2	33.28	33.28	34.88	31.93	4.84M
October 29, 2025	32.58	32.35	32.35	32.82	32.07	1.63M
October 28, 2025	32.41	32.86	32.86	33.32	32.1	2.09M
October 27, 2025	32.49	32.55	32.55	32.75	32.01	2.75M
October 24, 2025	32.78	33.01	33.01	33.2	32.4	1.66M
October 23, 2025	32.75	32.76	32.76	32.76	32	1.42M
October 22, 2025	32.91	32.84	32.84	33.5	32.64	1.99M
October 21, 2025	32.57	33.04	33.04	33.12	32.04	1.99M
October 20, 2025	31.67	32.51	32.51	33.22	31.67	3.27M

Kangping Technology (Suzhou) Co., Ltd. (300907.SZ) SHZ