Kangxin New Materials Co., Ltd - 600076.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	2.82	2.74	2.74	2.82	2.72	32.75M
September 08, 2025	2.87	2.81	2.81	2.87	2.79	31.75M
September 05, 2025	2.85	2.87	2.87	2.87	2.79	32.18M
September 04, 2025	2.9	2.85	2.85	2.9	2.78	45M
September 03, 2025	2.93	2.89	2.89	2.99	2.86	47.36M
September 02, 2025	3	2.91	2.91	3.02	2.89	63.28M
September 01, 2025	2.85	3	3	3.03	2.79	98.08M
August 29, 2025	2.75	2.85	2.85	2.97	2.68	91.73M
August 28, 2025	2.76	2.74	2.74	2.81	2.63	73.29M
August 27, 2025	2.9	2.76	2.76	2.98	2.76	131.28M
August 26, 2025	2.77	2.92	2.92	2.99	2.75	177.88M
August 25, 2025	2.77	2.72	2.72	2.79	2.71	49.67M
August 22, 2025	2.76	2.74	2.74	2.8	2.7	49.04M
August 21, 2025	2.93	2.77	2.77	2.96	2.75	101.36M
August 20, 2025	3.03	2.93	2.93	3.13	2.87	161.65M
August 19, 2025	2.7	2.97	2.97	2.97	2.65	117.94M
August 18, 2025	2.88	2.7	2.7	2.89	2.64	141.18M
August 15, 2025	2.59	2.76	2.76	2.76	2.55	61.75M
August 14, 2025	2.47	2.51	2.51	2.69	2.46	89.77M
August 13, 2025	2.49	2.47	2.47	2.51	2.45	20.54M
August 12, 2025	2.47	2.48	2.48	2.48	2.44	14.09M
August 11, 2025	2.49	2.47	2.47	2.49	2.45	17.25M
August 08, 2025	2.46	2.47	2.47	2.48	2.43	16.93M
August 07, 2025	2.46	2.46	2.46	2.47	2.42	20.05M
August 06, 2025	2.47	2.46	2.46	2.5	2.44	21.83M
August 05, 2025	2.37	2.47	2.47	2.48	2.36	33.38M
August 04, 2025	2.33	2.37	2.37	2.37	2.31	12.73M
August 01, 2025	2.32	2.34	2.34	2.37	2.31	15.84M
July 31, 2025	2.37	2.32	2.32	2.38	2.3	20.05M
July 30, 2025	2.38	2.36	2.36	2.4	2.35	12.61M
July 29, 2025	2.41	2.38	2.38	2.41	2.33	18.55M
July 28, 2025	2.44	2.41	2.41	2.45	2.39	17.63M
July 25, 2025	2.48	2.43	2.43	2.49	2.43	17.61M
July 24, 2025	2.43	2.47	2.47	2.48	2.43	19.04M
July 23, 2025	2.46	2.45	2.45	2.49	2.43	19.65M
July 22, 2025	2.46	2.45	2.45	2.47	2.42	19.29M
July 21, 2025	2.38	2.46	2.46	2.46	2.38	24.78M
July 18, 2025	2.4	2.39	2.39	2.41	2.37	10.99M
July 17, 2025	2.37	2.39	2.39	2.4	2.35	17.51M
July 16, 2025	2.39	2.37	2.37	2.41	2.35	21M
July 15, 2025	2.44	2.39	2.39	2.45	2.36	26.05M
July 14, 2025	2.47	2.45	2.45	2.48	2.44	13.76M
July 11, 2025	2.5	2.48	2.48	2.5	2.45	16.22M
July 10, 2025	2.51	2.49	2.49	2.52	2.47	22.31M
July 09, 2025	2.5	2.5	2.5	2.53	2.49	24.64M
July 08, 2025	2.43	2.51	2.51	2.57	2.42	44.71M
July 07, 2025	2.4	2.42	2.42	2.44	2.4	14.19M
July 04, 2025	2.4	2.41	2.41	2.45	2.39	26.35M
July 03, 2025	2.41	2.4	2.4	2.41	2.37	14.91M
July 02, 2025	2.37	2.4	2.4	2.4	2.35	18.79M
July 01, 2025	2.39	2.37	2.37	2.39	2.33	12.45M
June 30, 2025	2.39	2.38	2.38	2.4	2.36	16.03M
June 27, 2025	2.36	2.38	2.38	2.38	2.34	14.61M
June 26, 2025	2.34	2.35	2.35	2.41	2.33	16.54M
June 25, 2025	2.31	2.35	2.35	2.35	2.31	20.91M
June 24, 2025	2.27	2.32	2.32	2.32	2.24	15.63M
June 23, 2025	2.18	2.26	2.26	2.27	2.17	16.2M
June 20, 2025	2.25	2.19	2.19	2.27	2.19	14.56M
June 19, 2025	2.29	2.25	2.25	2.3	2.23	18.62M
June 18, 2025	2.32	2.3	2.3	2.34	2.29	15.33M

Kangxin New Materials Co., Ltd (600076.SS) SHH