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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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