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

47.21

+3.1(+7.03%)

Updated at October 20 09:53AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 21, 20256461.1861.1865.861.184.71M
August 20, 202563.1163.4963.4965.8861.868.27M
August 19, 202556.3364.1164.1166.8654.6711.7M
August 18, 202546.4155.7255.7255.7245.726.2M
August 15, 202546.646.4346.4347.1845.682.95M
August 14, 202549.646.646.65046.64.04M
August 13, 202550.249.1749.1750.2248.84.21M
August 12, 202547.849.649.650.647.026.3M
August 11, 202545.5248.848.849.545.356.34M
August 08, 202544.9744.9544.9545.9143.93.22M
August 07, 202546.1454546.1844.352.89M
August 06, 202543.1945.3245.3247.3642.735.15M
August 05, 202544.3743.3343.3344.6243.062.28M
August 04, 202542.844.1944.1944.5941.832.96M
August 01, 202543.9642.1342.1344.4342.013.11M
July 31, 202541.0143.3243.3244.2140.694.69M
July 30, 202541.4941.441.442.1540.73.25M
July 29, 202542.9541.7341.7343.640.683.08M
July 28, 202541.7942.3842.3842.5941.512.32M
July 25, 202542.7941.5941.5942.7941.592.38M
July 24, 202543.542.6142.6143.9742.13.64M
July 23, 202544.6543.543.544.8843.032.85M
July 22, 202544.4844.8944.8945.4843.882.27M
July 21, 202546.2244.7844.7846.7744.323.52M
July 18, 202545.9946.0146.0148.644.515.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved