Guangdong Kitech New Material Holding Co.,Ltd. - 300995.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	45.91	42.84	42.84	45.91	42.53	2.2M
October 29, 2025	46.63	44.02	44.02	46.63	43	3.69M
October 28, 2025	47.18	46.87	46.87	48.12	46.23	1.46M
October 27, 2025	47.89	47.04	47.04	47.89	46.1	1.58M
October 24, 2025	45.91	47.29	47.29	48.32	45.1	2.38M
October 23, 2025	46.9	45.75	45.75	46.9	45.2	1.51M
October 22, 2025	47.9	46.8	46.8	47.9	46.41	1.67M
October 21, 2025	46.84	48.15	48.15	49.21	46	2.6M
October 20, 2025	44.99	46.84	46.84	47.76	44.9	2.91M
October 17, 2025	47.09	44.11	44.11	47.46	44.11	2.5M
October 16, 2025	47.64	47.02	47.02	48.8	46.87	1.71M
October 15, 2025	48.99	47.86	47.86	49.7	47.68	2.31M
October 14, 2025	51.3	49.42	49.42	51.7	48.59	2.75M
October 13, 2025	45.77	49.81	49.81	50.01	45.77	3.43M
October 10, 2025	49.98	52.01	52.01	53.02	49.15	4.68M
October 09, 2025	47.35	49.3	49.3	50.99	47.35	4.02M
September 30, 2025	48	47.1	47.1	48.19	46.71	2M
September 29, 2025	47.91	48.07	48.07	48.4	47.06	1.51M
September 26, 2025	48.35	47.62	47.62	49.27	47.01	2.44M
September 25, 2025	49.39	48.9	48.9	50.48	48.87	2.21M
September 24, 2025	49.9	49.65	49.65	50.88	48.84	2.27M
September 23, 2025	52.2	49.88	49.88	52.28	48.31	3.09M
September 22, 2025	51.25	52.19	52.19	53.45	50.9	2.74M
September 19, 2025	52.24	50.5	50.5	52.5	50.03	2.51M
September 18, 2025	52.39	52.24	52.24	54.77	51.79	3.17M
September 17, 2025	53.3	52.77	52.77	54.57	52.5	2.97M
September 16, 2025	51	53.77	53.77	54.7	51	4.73M
September 15, 2025	52.35	50.83	50.83	52.51	50.6	2.6M
September 12, 2025	52.84	52.35	52.35	53.53	51.89	3.34M
September 11, 2025	53.11	53.1	53.1	53.71	51.03	6.04M
September 10, 2025	57.97	53.71	53.71	58.68	53.62	6.76M
September 09, 2025	54.99	58.9	58.9	63.88	53.46	8.36M
September 08, 2025	61	56.2	56.2	61	51.69	8.98M
September 05, 2025	58.73	61.55	61.55	62.89	56.54	5.78M
September 04, 2025	58.5	58.75	58.75	61	57.18	4.26M
September 03, 2025	56.7	58.5	58.5	59.98	56	3.77M
September 02, 2025	58.19	56.89	56.89	58.57	54.52	3.79M
September 01, 2025	58.8	58.44	58.44	59.7	57.5	2.95M
August 29, 2025	60	58.82	58.82	60.99	58.51	2.97M
August 28, 2025	59.03	59.48	59.48	59.87	57	3.34M
August 27, 2025	58.88	59.61	59.61	62.5	58.5	4.09M
August 26, 2025	60.51	59.55	59.55	61.27	59.02	2.84M
August 25, 2025	61	60.6	60.6	62.09	59.41	3.83M
August 22, 2025	61.09	60.38	60.38	62.71	59.5	4.57M
August 21, 2025	64	61.18	61.18	65.8	61.18	4.71M
August 20, 2025	63.11	63.49	63.49	65.88	61.86	8.27M
August 19, 2025	56.33	64.11	64.11	66.86	54.67	11.7M
August 18, 2025	46.41	55.72	55.72	55.72	45.72	6.2M
August 15, 2025	46.6	46.43	46.43	47.18	45.68	2.95M
August 14, 2025	49.6	46.6	46.6	50	46.6	4.04M
August 13, 2025	50.2	49.17	49.17	50.22	48.8	4.21M
August 12, 2025	47.8	49.6	49.6	50.6	47.02	6.3M
August 11, 2025	45.52	48.8	48.8	49.5	45.35	6.34M
August 08, 2025	44.97	44.95	44.95	45.91	43.9	3.22M
August 07, 2025	46.1	45	45	46.18	44.35	2.89M
August 06, 2025	43.19	45.32	45.32	47.36	42.73	5.15M
August 05, 2025	44.37	43.33	43.33	44.62	43.06	2.28M
August 04, 2025	42.8	44.19	44.19	44.59	41.83	2.96M
August 01, 2025	43.96	42.13	42.13	44.43	42.01	3.11M
July 31, 2025	41.01	43.32	43.32	44.21	40.69	4.69M

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