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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	41.49	41.4	41.4	42.15	40.7	3.25M
July 29, 2025	42.95	41.73	41.73	43.6	40.68	3.08M
July 28, 2025	41.79	42.38	42.38	42.59	41.51	2.32M
July 25, 2025	42.79	41.59	41.59	42.79	41.59	2.38M
July 24, 2025	43.5	42.61	42.61	43.97	42.1	3.64M
July 23, 2025	44.65	43.5	43.5	44.88	43.03	2.85M
July 22, 2025	44.48	44.89	44.89	45.48	43.88	2.27M
July 21, 2025	46.22	44.78	44.78	46.77	44.32	3.52M
July 18, 2025	45.99	46.01	46.01	48.6	44.51	5.4M
July 17, 2025	46.59	45.85	45.85	47.05	45.11	4.26M
July 16, 2025	44.84	46.21	46.21	46.71	44.45	2.99M
July 15, 2025	45.53	45.03	45.03	45.96	44.2	2.63M
July 14, 2025	43.79	45.53	45.53	46.3	43.79	3.54M
July 11, 2025	42.82	43.79	43.79	43.89	42.4	1.6M
July 10, 2025	43.53	42.82	42.82	44.01	42.54	1.92M
July 09, 2025	44.13	43.7	43.7	44.48	43.5	2.42M
July 08, 2025	45.28	44.15	44.15	45.42	44.02	2.71M
July 07, 2025	43.72	45.4	45.4	46.3	43.3	2.96M
July 04, 2025	44.89	43.74	43.74	45.81	43.48	2.97M
July 03, 2025	44.99	45.11	45.11	46.31	44.86	3.26M
July 02, 2025	44.8	45.48	45.48	46.2	43.7	4.19M
July 01, 2025	44.48	44.36	44.36	46.14	44.2	3.83M
June 30, 2025	44.89	44.48	44.48	45.45	43.09	6.51M
June 27, 2025	43.02	44.91	44.91	47.59	42.15	8.96M
June 26, 2025	42	40.8	40.8	42	40.59	2.84M
June 25, 2025	40.81	41.29	41.29	41.49	40.02	3.79M
June 24, 2025	40.2	40.8	40.8	41.5	40.1	3.92M
June 23, 2025	38.63	40.68	40.68	41.2	37.74	5.03M

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