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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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