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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.77	2.91	2.91	2.93	2.72	45.13M
September 26, 2025	2.77	2.77	2.77	2.81	2.75	17.14M
September 25, 2025	2.87	2.8	2.8	2.87	2.78	20.55M
September 24, 2025	2.76	2.81	2.81	2.82	2.72	33.52M
September 23, 2025	2.81	2.75	2.75	2.83	2.66	43.77M
September 22, 2025	2.85	2.82	2.82	2.86	2.79	22.54M
September 19, 2025	2.91	2.84	2.84	2.93	2.81	41.5M
September 18, 2025	3	2.93	2.93	3.02	2.88	52.39M
September 17, 2025	3.02	2.97	2.97	3.03	2.94	37.12M
September 16, 2025	3.09	3.02	3.02	3.11	2.98	63.93M
September 15, 2025	2.97	3.07	3.07	3.17	2.97	100.6M
September 12, 2025	2.8	2.97	2.97	3.08	2.79	130.93M
September 11, 2025	2.78	2.8	2.8	2.82	2.72	30.86M
September 10, 2025	2.75	2.78	2.78	2.84	2.74	24.88M
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

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