Kunshan Kersen Science & Technology Co.,Ltd. - 603626.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.15	12.7	12.7	13.66	12.4	55.27M
December 03, 2025	13.14	12.8	12.8	13.27	12.73	32.56M
December 02, 2025	13.37	13.18	13.18	13.42	13.02	41.7M
December 01, 2025	13.29	13.37	13.37	13.68	13.09	76.42M
November 28, 2025	13.12	13.16	13.16	13.39	12.79	101.15M
November 27, 2025	11.93	13.12	13.12	13.12	11.93	97.92M
November 26, 2025	11.86	11.93	11.93	12.1	11.72	23.95M
November 25, 2025	11.61	11.85	11.85	12.06	11.6	24.08M
November 24, 2025	11.3	11.58	11.58	11.66	11.09	25.59M
November 21, 2025	11.71	11.41	11.41	11.89	11.38	24.01M
November 20, 2025	12.28	11.93	11.93	12.34	11.82	23.46M
November 19, 2025	12.61	12.07	12.07	12.61	11.85	41.34M
November 18, 2025	12.82	12.63	12.63	12.89	12.55	23.06M
November 17, 2025	12.68	12.89	12.89	13	12.64	30.71M
November 14, 2025	12.83	12.67	12.67	12.93	12.46	29.12M
November 13, 2025	12.9	12.9	12.9	13.06	12.78	27.23M
November 12, 2025	12.94	12.92	12.92	13.03	12.68	34.09M
November 11, 2025	13.1	13.02	13.02	13.66	12.89	49.14M
November 10, 2025	13.3	13.09	13.09	13.45	12.91	46.1M
November 07, 2025	13.46	13.41	13.41	14.04	13.4	73.07M
November 06, 2025	13.26	13.62	13.62	13.62	13.02	62.36M
November 05, 2025	12.45	13.14	13.14	13.39	12.38	52.05M
November 04, 2025	13.39	12.76	12.76	13.4	12.65	54.96M
November 03, 2025	13.22	13.31	13.31	13.34	12.9	48.44M
October 31, 2025	12.6	13.07	13.07	13.41	12.5	70.58M
October 30, 2025	12.89	12.63	12.63	12.89	12.37	45.41M
October 29, 2025	12.8	12.83	12.83	12.98	12.56	43.87M
October 28, 2025	12.73	12.73	12.73	12.85	12.52	30.41M
October 27, 2025	12.62	12.72	12.72	12.86	12.54	35.23M
October 24, 2025	12.63	12.55	12.55	12.67	12.45	26.79M
October 23, 2025	12.6	12.54	12.54	12.68	12.24	30.7M
October 22, 2025	12.8	12.75	12.75	12.93	12.66	32.37M
October 21, 2025	13.06	12.94	12.94	13.24	12.89	35.22M
October 20, 2025	12.85	13.04	13.04	13.18	12.77	34.92M
October 17, 2025	13.37	12.64	12.64	13.44	12.63	40.4M
October 16, 2025	13.28	13.28	13.28	13.64	13.2	58.48M
October 15, 2025	12.62	13.57	13.57	13.9	12.62	113.76M
October 14, 2025	13.35	12.64	12.64	13.53	12.61	47.19M
October 13, 2025	12.68	13.24	13.24	13.31	12.5	55.91M
October 10, 2025	14.07	13.68	13.68	14.34	13.6	55.49M
October 09, 2025	14.55	14.14	14.14	14.67	14.07	76.74M
September 30, 2025	14.18	14.46	14.46	14.9	14.05	78.29M
September 29, 2025	13.8	14.16	14.16	14.8	13.71	93.06M
September 26, 2025	14.19	13.51	13.51	14.44	13.5	67.46M
September 25, 2025	14.63	14.34	14.34	14.79	14.24	49.24M
September 24, 2025	14.96	14.72	14.72	15.12	14.31	74.32M
September 23, 2025	15.55	14.98	14.98	16.21	14.53	95.43M
September 22, 2025	16.3	15.32	15.32	16.44	15.04	131.73M
September 19, 2025	17.7	15.93	15.93	18.49	15.93	197.71M
September 18, 2025	17.14	17.7	17.7	17.7	16.89	137.27M
September 17, 2025	15.11	16.09	16.09	16.09	15	82.95M
September 16, 2025	13.54	14.63	14.63	14.63	13.39	127.76M
September 15, 2025	13.4	13.3	13.3	13.68	13.22	62.88M
September 12, 2025	13.67	13.44	13.44	13.9	13.41	99.88M
September 11, 2025	13.66	13.81	13.81	14.1	13.04	144.18M
September 10, 2025	15.63	14.42	14.42	15.89	14.42	148.34M
September 09, 2025	15.09	16.02	16.02	16.66	14.82	129.82M
September 08, 2025	15.66	15.24	15.24	15.97	14.86	111.52M
September 05, 2025	14.01	15.64	15.64	15.85	13.63	140.72M
September 04, 2025	17	15.11	15.11	17.13	15.11	80.98M

Kunshan Kersen Science & Technology Co.,Ltd. (603626.SS) SHH