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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.14	27.78	27.78	28.78	27.05	36.65M
February 12, 2026	26.84	27.3	27.3	27.65	26.28	38.87M
February 11, 2026	27.58	26.82	26.82	27.66	25.88	33.86M
February 10, 2026	27.55	27.26	27.26	28	26.18	68.94M
February 09, 2026	25.15	26.65	26.65	26.65	24.6	33.79M
February 06, 2026	21.85	24.23	24.23	24.23	21.41	43.54M
February 05, 2026	22.16	22.03	22.03	22.24	21.43	22.06M
February 04, 2026	22.58	22.5	22.5	23.15	21.92	32.46M
February 03, 2026	21.07	22.5	22.5	22.52	20.35	37.83M
February 02, 2026	20.24	20.95	20.95	21.87	20.08	38.17M
January 30, 2026	20.48	20.29	20.29	20.67	19.68	25.55M
January 29, 2026	21.6	20.41	20.41	21.6	20.3	37.77M
January 28, 2026	22.5	21.69	21.69	22.7	21.06	47.92M
January 27, 2026	21.86	22.8	22.8	23.25	21.86	38.78M
January 26, 2026	22.5	22.6	22.6	23.6	22.45	60.29M
January 23, 2026	24.46	22.34	22.34	25.1	21.8	86M
January 22, 2026	24.1	24.1	24.1	25.45	23.7	56.64M
January 21, 2026	23.08	24.27	24.27	25.67	23.01	65.51M
January 20, 2026	23.39	23.55	23.55	24.2	22.71	56.04M
January 19, 2026	22.37	23.39	23.39	24.24	21.97	85.69M
January 16, 2026	20.38	22.42	22.42	22.42	20.28	41.13M
January 15, 2026	20.68	20.38	20.38	21.59	19.96	48.17M
January 14, 2026	19.65	20.88	20.88	21.6	19.65	71.81M
January 13, 2026	20.37	19.64	19.64	21	19.4	70.15M
January 12, 2026	19.91	20.49	20.49	21.15	19.91	71.21M
January 09, 2026	20	20.6	20.6	20.98	19.56	69.16M
January 08, 2026	19.4	19.94	19.94	20.37	19.34	69.76M
January 07, 2026	19.5	19.31	19.31	19.79	18.8	70.6M
January 06, 2026	19.99	19.72	19.72	20.58	19.3	64.26M
January 05, 2026	20.23	19.96	19.96	20.79	19.65	97.08M
December 31, 2025	20.47	20.94	20.94	21.48	19.5	128.15M
December 30, 2025	17.21	19.53	19.53	19.53	17.17	93.2M
December 29, 2025	16.93	17.75	17.75	18.17	16	125.9M
December 26, 2025	16.55	17.19	17.19	17.19	16.55	96.42M
December 25, 2025	15.8	15.63	15.63	16.01	15.07	53.36M
December 24, 2025	14.8	15.71	15.71	15.99	14.79	79.17M
December 23, 2025	15.09	14.64	14.64	15.09	14.5	56.22M
December 22, 2025	15.4	15.09	15.09	15.42	14.53	91.88M
December 19, 2025	13.78	15.15	15.15	15.15	13.57	91.87M
December 18, 2025	13.7	13.77	13.77	14.23	13.6	61.22M
December 17, 2025	13.38	14.11	14.11	14.22	13.19	105.9M
December 16, 2025	12.42	13.19	13.19	13.75	12.36	94.08M
December 15, 2025	12.1	12.5	12.5	12.94	12.06	54.92M
December 12, 2025	12.28	12.17	12.17	12.55	12.12	29.01M
December 11, 2025	12.56	12.39	12.39	12.57	12.17	37.55M
December 10, 2025	12.6	12.55	12.55	12.73	12.4	48.18M
December 09, 2025	13.01	12.85	12.85	13.05	12.7	85.19M
December 08, 2025	12.6	13.51	13.51	13.8	12.53	108.87M
December 05, 2025	12.88	12.71	12.71	13.13	12.2	45.92M
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

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