Guangdong Kitech New Material Holding Co.,Ltd. (300995.SZ) SHZ

35.30

-1.55(-4.21%)

Updated at November 21 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 21, 202536.6735.335.336.9235.12.1M
November 20, 20253736.8536.8537.8736.681.93M
November 19, 202538.5736.8636.8639.0736.772.67M
November 18, 202538.4138.4638.4639.2838.011.76M
November 17, 202539.5238.4738.4739.5638.311.75M
November 14, 202538.539.1139.1139.6738.321.78M
November 13, 202538.7838.938.939.2438.321.65M
November 12, 202539.1538.7838.7839.338.211.91M
November 11, 202539.539.3339.2640.138.812.6M
November 10, 202541.9339.5839.5842.2539.43.8M
November 07, 202543.841.841.845.341.614.18M
November 06, 202541.9641.8641.8643.0841.162.93M
November 05, 202541.8541.9541.9542.941.81.17M
November 04, 202543.7542.5942.5943.7541.852.01M
November 03, 202543.843.4143.4144.0543.061.81M
October 31, 202542.3843.0143.0143.4942.381.72M
October 30, 202545.9142.8442.8445.9142.532.2M
October 29, 202546.6344.0244.0246.63433.69M
October 28, 202547.1846.8746.8748.1246.231.46M
October 27, 202547.8947.0447.0447.8946.11.58M
October 24, 202545.9147.2947.2948.3245.12.38M
October 23, 202546.945.7545.7546.945.21.51M
October 22, 202547.946.846.847.946.411.67M
October 21, 202546.8448.1548.1549.21462.6M
October 20, 202544.9946.8446.8447.7644.92.91M
October 17, 202547.0944.1144.1147.4644.112.5M
October 16, 202547.6447.0247.0248.846.871.71M
October 15, 202548.9947.8647.8649.747.682.31M
October 14, 202551.349.4249.4251.748.592.75M
October 13, 202545.7749.8149.8150.0145.773.43M
October 10, 202549.9852.0152.0153.0249.154.68M
October 09, 202547.3549.349.350.9947.354.02M
September 30, 20254847.147.148.1946.712M
September 29, 202547.9148.0748.0748.447.061.51M
September 26, 202548.3547.6247.6249.2747.012.44M
September 25, 202549.3948.948.950.4848.872.21M
September 24, 202549.949.6549.6550.8848.842.27M
September 23, 202552.249.8849.8852.2848.313.09M
September 22, 202551.2552.1952.1953.4550.92.74M
September 19, 202552.2450.550.552.550.032.51M
September 18, 202552.3952.2452.2454.7751.793.17M
September 17, 202553.352.7752.7754.5752.52.97M
September 16, 20255153.7753.7754.7514.73M
September 15, 202552.3550.8350.8352.5150.62.6M
September 12, 202552.8452.3552.3553.5351.893.34M
September 11, 202553.1153.153.153.7151.036.04M
September 10, 202557.9753.7153.7158.6853.626.76M
September 09, 202554.9958.958.963.8853.468.36M
September 08, 20256156.256.26151.698.98M
September 05, 202558.7361.5561.5562.8956.545.78M
September 04, 202558.558.7558.756157.184.26M
September 03, 202556.758.558.559.98563.77M
September 02, 202558.1956.8956.8958.5754.523.79M
September 01, 202558.858.4458.4459.757.52.95M
August 29, 20256058.8258.8260.9958.512.97M
August 28, 202559.0359.4859.4859.87573.34M
August 27, 202558.8859.6159.6162.558.54.09M
August 26, 202560.5159.5559.5561.2759.022.84M
August 25, 20256160.660.662.0959.413.83M
August 22, 202561.0960.3860.3862.7159.54.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved