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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	2.32	2.32	2.32	2.35	2.3	11.84M
June 16, 2025	2.29	2.33	2.33	2.35	2.29	14.79M
June 13, 2025	2.36	2.31	2.31	2.36	2.3	23.16M
June 12, 2025	2.4	2.36	2.36	2.41	2.31	33.26M
June 11, 2025	2.35	2.41	2.41	2.46	2.34	38.99M
June 10, 2025	2.36	2.35	2.35	2.39	2.31	22.81M
June 09, 2025	2.31	2.37	2.37	2.41	2.3	36.22M
June 06, 2025	2.28	2.31	2.31	2.32	2.27	17.27M
June 05, 2025	2.31	2.28	2.28	2.34	2.26	19.51M
June 04, 2025	2.26	2.32	2.32	2.32	2.24	26.38M
June 03, 2025	2.24	2.26	2.26	2.29	2.22	20.17M
May 30, 2025	2.3	2.25	2.25	2.35	2.24	21.8M
May 29, 2025	2.27	2.3	2.3	2.31	2.25	18.88M
May 28, 2025	2.27	2.27	2.27	2.3	2.25	16.19M
May 27, 2025	2.25	2.28	2.28	2.33	2.25	14.93M
May 26, 2025	2.24	2.26	2.26	2.28	2.23	15.55M

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