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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	32.6	31.41	31.41	32.97	31.34	2.6M
October 16, 2025	33.34	32.81	32.81	33.43	32.67	1.68M
October 15, 2025	33.66	33.38	33.38	33.78	32.45	3.52M
October 14, 2025	35.28	33.47	33.47	35.7	33.15	3.18M
October 13, 2025	33.5	35.14	35.14	35.6	32.76	3.41M
October 10, 2025	35.71	36	36	38.74	35.71	5.69M
October 09, 2025	35.8	35.71	35.71	36.15	35.38	2M
September 30, 2025	36.17	35.94	35.94	36.57	35.88	2.01M
September 29, 2025	36.75	36.39	36.39	37.36	36	2.47M
September 26, 2025	37.92	36.75	36.75	37.92	36.7	2.25M
September 25, 2025	37.55	37.93	37.93	38.54	37.47	3.15M
September 24, 2025	38.83	37.88	37.88	38.88	37.53	2.91M
September 23, 2025	39.47	38.86	38.86	39.98	37.81	3.48M
September 22, 2025	38.66	39.49	39.49	40.26	38.41	5.24M
September 19, 2025	35.2	38.2	38.2	40.13	35.2	5.95M
September 18, 2025	40.55	40.5	40.5	42.3	39.7	10.24M
September 17, 2025	39.61	39.97	39.97	40.66	38.41	8.23M
September 16, 2025	34.3	39.98	39.98	40.92	34.2	10.82M
September 15, 2025	34.5	34.36	34.36	35.21	34.2	2.12M
September 12, 2025	35.2	34.6	34.6	35.29	34.6	2.11M
September 11, 2025	34.4	35.11	35.11	35.25	33.81	2.82M
September 10, 2025	34.3	34.39	34.39	34.67	33.9	1.55M
September 09, 2025	35.26	34.28	34.28	35.55	34.05	2.26M
September 08, 2025	35.2	35.57	35.57	36.14	34.72	3.1M
September 05, 2025	33.8	34.93	34.93	34.93	33.76	2.26M
September 04, 2025	34.21	33.76	33.76	34.73	33	2.87M
September 03, 2025	35.44	34.21	34.21	36.07	34.02	3.21M
September 02, 2025	37.4	35.7	35.7	37.43	35.05	4.29M
September 01, 2025	36.43	37.32	37.32	37.32	35.61	4.22M
August 29, 2025	37.38	35.93	35.93	38.2	35.7	5.9M
August 28, 2025	36.9	36.45	36.45	37.36	35.65	4.46M
August 27, 2025	37.6	36.82	36.82	38.29	36.7	4.71M
August 26, 2025	39.36	37.95	37.95	39.4	37.73	5.81M
August 25, 2025	40.87	39.35	39.35	40.9	39.33	7.63M
August 22, 2025	38.5	40.9	40.9	41.49	38.37	9.14M
August 21, 2025	40.01	38.05	38.05	40.18	37.6	9.13M
August 20, 2025	41.21	40.87	40.87	41.24	39.62	8.02M
August 19, 2025	40.18	42.88	42.88	44.79	39.98	17.47M
August 18, 2025	37.86	38.16	38.16	38.73	36.95	10.03M
August 15, 2025	36.8	39	39	40.5	36.01	14.74M
August 14, 2025	33.6	36.51	36.51	38.3	33.6	13.91M
August 13, 2025	32	32.65	32.65	32.78	31.27	6.75M
August 12, 2025	32	31.36	31.36	32.23	31.26	3.09M
August 11, 2025	31.69	31.98	31.98	32.3	31.33	3.87M
August 08, 2025	32.5	31.33	31.33	32.5	31.2	5.18M

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