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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.41	40.59	40.59	41.85	39.7	3.44M
January 13, 2026	43.13	41.52	41.52	43.85	41.49	3.17M
January 12, 2026	41.97	43.38	43.38	43.38	41.68	4.16M
January 09, 2026	41.71	41.74	41.74	42.09	41.1	2.92M
January 08, 2026	41.1	41.7	41.7	43.48	41.06	3.89M
January 07, 2026	41	41.01	41.01	42.18	40.52	2.69M
January 06, 2026	42.06	41.06	41.06	42.3	41.03	3.11M
January 05, 2026	41.27	41.42	41.42	42.47	41	3.59M
December 31, 2025	41.19	41.31	41.31	41.95	39.72	4.37M
December 30, 2025	39.98	41.6	41.6	41.99	39.61	5.44M
December 29, 2025	38.45	40.67	40.67	40.88	38.26	4.5M
December 26, 2025	39.53	38.45	38.45	39.68	38.34	1.69M
December 25, 2025	39.21	39.53	39.53	39.78	38.71	1.93M
December 24, 2025	37.43	39.34	39.34	39.85	37.43	2.92M
December 23, 2025	37.36	37.56	37.56	37.99	37.06	1.37M
December 22, 2025	37.35	37.47	37.47	37.78	37.25	1.78M
December 19, 2025	37.05	37.07	37.07	37.9	36.95	1.55M
December 18, 2025	37.52	37.07	37.07	37.92	36.99	1.64M
December 17, 2025	37.5	37.52	37.52	38.25	36.18	2.54M
December 16, 2025	39.5	37.71	37.71	39.74	37.2	2.81M
December 15, 2025	40.3	39.24	39.24	40.3	38.8	2.79M
December 12, 2025	37.76	40.06	40.06	43	37.51	6.67M
December 11, 2025	38.11	37.61	37.61	38.33	37.43	1.44M
December 10, 2025	38.54	38	38	38.54	37.78	1.29M
December 09, 2025	39.21	38.4	38.4	39.95	38.35	2.48M
December 08, 2025	38.08	39.25	39.25	39.6	37.91	2.82M
December 05, 2025	37	38.08	38.08	38.39	36.8	1.5M
December 04, 2025	36.99	37.03	37.03	37.65	36.6	1.35M
December 03, 2025	37.33	36.9	36.9	37.64	36.51	1.47M
December 02, 2025	39	37.33	37.33	39	37.1	2.16M
December 01, 2025	37.78	38.57	38.57	39.44	37.3	2.5M
November 28, 2025	37.42	37.78	37.78	37.78	36.93	1.41M
November 27, 2025	36.66	37.18	37.18	37.67	36.52	1.45M
November 26, 2025	36.92	36.65	36.65	37.38	36.47	1.2M
November 25, 2025	36.55	36.98	36.98	37.82	36.43	1.99M
November 24, 2025	35.92	36.54	36.54	36.7	35.55	1.99M
November 21, 2025	36.67	35.3	35.3	36.92	35.1	2.1M
November 20, 2025	37	36.85	36.85	37.87	36.68	1.93M
November 19, 2025	38.57	36.86	36.86	39.07	36.77	2.67M
November 18, 2025	38.41	38.46	38.46	39.28	38.01	1.76M
November 17, 2025	39.52	38.47	38.47	39.56	38.31	1.75M
November 14, 2025	38.5	39.11	39.11	39.67	38.32	1.78M
November 13, 2025	38.78	38.9	38.9	39.24	38.32	1.65M
November 12, 2025	39.15	38.78	38.78	39.3	38.21	1.91M
November 11, 2025	39.5	39.33	39.26	40.1	38.81	2.6M
November 10, 2025	41.93	39.58	39.58	42.25	39.4	3.8M
November 07, 2025	43.8	41.8	41.8	45.3	41.61	4.18M
November 06, 2025	41.96	41.86	41.86	43.08	41.16	2.93M
November 05, 2025	41.85	41.95	41.95	42.9	41.8	1.17M
November 04, 2025	43.75	42.59	42.59	43.75	41.85	2.01M
November 03, 2025	43.8	43.41	43.41	44.05	43.06	1.81M
October 31, 2025	42.38	43.01	43.01	43.49	42.38	1.72M
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

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