Kingclean Electric Co.,Ltd - 603355.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.15	30.94	30.94	31.28	30.5	1.79M
February 12, 2026	31.17	30.88	30.88	31.24	30.8	2.04M
February 11, 2026	31.59	31.24	31.24	31.74	31.15	1.76M
February 10, 2026	32.4	31.55	31.55	32.4	31.51	2.75M
February 09, 2026	33.13	32.39	32.39	33.29	32.2	3.04M
February 06, 2026	33.38	32.6	32.6	34.15	32.51	3.4M
February 05, 2026	34.05	33.78	33.78	34.12	33.4	2.34M
February 04, 2026	33	34.1	34.1	34.3	32.88	4.58M
February 03, 2026	32.77	33.01	33.01	33.05	32.4	2.54M
February 02, 2026	32.41	32.57	32.57	33.02	32.25	3.85M
January 30, 2026	32.48	32.34	32.34	32.7	31.36	4.44M
January 29, 2026	34.2	32.55	32.55	34.5	32.21	6.43M
January 28, 2026	36.28	34.16	34.16	36.28	34.1	5.15M
January 27, 2026	36.13	36.07	36.07	36.51	35.26	2.8M
January 26, 2026	37.02	36.4	36.4	37.48	35.84	4.9M
January 23, 2026	37.6	36.83	36.83	38.92	36.6	6.37M
January 22, 2026	36.5	37.46	37.46	38.85	36.5	5.96M
January 21, 2026	34.98	36.6	36.6	36.84	34.73	5.27M
January 20, 2026	36.18	35.09	35.09	36.57	34.51	5.28M
January 19, 2026	36.03	36.14	36.14	38.58	36.03	8.91M
January 16, 2026	35.6	37.15	37.15	37.2	35.44	7.49M
January 15, 2026	34.92	35.44	35.44	35.78	34.82	5.22M
January 14, 2026	35.01	35.07	35.07	36.8	34.34	9.94M
January 13, 2026	31.8	34.56	34.56	34.56	31	4.67M
January 12, 2026	31	31.42	31.42	31.64	30.6	4.11M
January 09, 2026	31.66	30.67	30.67	32.02	30.61	4.56M
January 08, 2026	32.67	31.66	31.66	32.8	31.47	3.89M
January 07, 2026	32.31	32.89	32.89	33.03	31.95	3.41M
January 06, 2026	32.32	32.32	32.32	32.4	31.64	3M
January 05, 2026	31.82	32.32	32.32	32.65	31.43	3.68M
December 31, 2025	31.92	31.73	31.73	32.5	31.27	3.22M
December 30, 2025	30.95	31.79	31.79	32.31	30.94	5.16M
December 29, 2025	31.3	30.93	30.93	31.9	30.02	7.38M
December 26, 2025	30.48	31.3	31.3	32.2	30.48	4.75M
December 25, 2025	29.42	30.68	30.68	30.96	29.1	4.83M
December 24, 2025	29.25	29.47	29.47	29.81	29	3.88M
December 23, 2025	31.01	29.31	29.31	32.46	28.88	10.22M
December 22, 2025	29.55	30.91	30.91	31.4	29.55	6.24M
December 19, 2025	30.22	29.51	29.51	30.41	29.34	4.77M
December 18, 2025	30.93	30.43	30.43	30.98	29.39	8.1M
December 17, 2025	32.8	30.96	30.96	33.09	30.83	7.11M
December 16, 2025	33.21	32.94	32.94	33.25	32.7	3.4M
December 15, 2025	33.1	33.36	33.36	33.58	32.7	3.79M
December 12, 2025	33.99	33.12	33.12	34.87	32.8	6.92M
December 11, 2025	35.79	33.82	33.82	35.79	33.7	5.68M
December 10, 2025	34.11	35.8	35.8	35.87	33.41	6.9M
December 09, 2025	33.18	34.3	34.3	34.6	33.1	4.3M
December 08, 2025	33.83	33.55	33.55	33.95	32.64	3.68M
December 05, 2025	33.88	33.87	33.87	33.97	33.01	4.46M
December 04, 2025	34.52	33.98	33.98	35	33.4	5.03M
December 03, 2025	33	34.2	34.2	35	32.97	8.35M
December 02, 2025	31.2	33.52	33.52	33.86	30.75	9.58M
December 01, 2025	31.2	31.4	31.4	31.4	30.46	4.03M
November 28, 2025	30.32	31.27	31.27	31.34	30.15	6.77M
November 27, 2025	28.45	30.68	30.68	30.77	28.45	10.22M
November 26, 2025	28.97	28.47	28.47	28.98	28.45	2.2M
November 25, 2025	28.88	28.97	28.97	29.41	28.52	3.84M
November 24, 2025	29	28.64	28.64	29.2	28.12	3.49M
November 21, 2025	29.45	28.7	28.7	29.48	27.86	6.62M
November 20, 2025	29.01	29.29	29.29	29.5	28.36	4.85M

Kingclean Electric Co.,Ltd (603355.SS) SHH