ZheJiang KangLongDa Special Protection Technology Co., Ltd - 603665.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.28	33.02	33.02	33.9	32.6	5.49M
February 12, 2026	35.3	33	33	35.3	32.87	9.41M
February 11, 2026	38.25	35.46	35.46	38.25	35.16	7.6M
February 10, 2026	39.2	38.07	38.07	40	38	4.35M
February 09, 2026	39.18	39.2	39.2	40.78	38.71	4.35M
February 06, 2026	37.72	39.17	39.17	40.45	37.03	5.55M
February 05, 2026	37.22	37.8	37.8	38.1	36.65	3.77M
February 04, 2026	35.89	36.98	36.98	37.37	35.89	3.77M
February 03, 2026	35.2	35.85	35.85	36.04	34.2	2.63M
February 02, 2026	35.88	34.8	34.8	36.03	34.68	3.96M
January 30, 2026	35.45	36.73	36.73	37.2	35.35	5.18M
January 29, 2026	37.09	35.57	35.57	37.09	35.23	5.39M
January 28, 2026	35.21	37.37	37.37	37.4	34.88	7.19M
January 27, 2026	35.42	35.58	35.58	35.89	34.01	3.88M
January 26, 2026	36.3	35.42	35.42	36.8	34.71	4.82M
January 23, 2026	37	36.52	36.52	37.38	34.93	8.36M
January 22, 2026	33	36.31	36.31	36.31	33	9.48M
January 21, 2026	32.7	33.01	33.01	33.15	31.81	3.89M
January 20, 2026	34	32.45	32.45	34.16	32.12	5.64M
January 19, 2026	35.58	33.78	33.78	36.18	33.26	8.65M
January 16, 2026	33.2	36.03	36.03	36.03	33.09	6.93M
January 15, 2026	30.34	32.75	32.75	33.03	30.1	7.67M
January 14, 2026	30.07	30.5	30.5	30.54	29.5	3.74M
January 13, 2026	30.37	30.23	30.23	31.57	30.1	2.9M
January 12, 2026	31.11	30.5	30.5	31.41	30.31	3.1M
January 09, 2026	30.75	31.1	31.1	31.38	30.16	3.79M
January 08, 2026	32.75	30.86	30.86	33.28	30.75	6.05M
January 07, 2026	32.43	32.75	32.75	33.3	31.76	3.64M
January 06, 2026	32.07	32.36	32.36	33.29	32.05	2.99M
January 05, 2026	31.97	32	32	32.49	31.35	3.04M
December 31, 2025	31.42	31.92	31.92	32.2	31.2	2.55M
December 30, 2025	31.75	31.41	31.41	32.5	31.4	2.58M
December 29, 2025	31.25	32.1	32.1	32.28	30.91	3.01M
December 26, 2025	31.93	31.55	31.55	32.2	31.48	2.68M
December 25, 2025	30.33	31.93	31.93	32.08	30.03	3.88M
December 24, 2025	30.1	30.26	30.26	30.7	29.8	2.05M
December 23, 2025	30.19	30.21	30.21	30.39	29.93	1.39M
December 22, 2025	30.25	30.29	30.29	30.57	30.02	1.55M
December 19, 2025	31.49	30.25	30.25	31.55	30	3.31M
December 18, 2025	30.23	31.2	31.2	31.37	30.05	2.55M
December 17, 2025	29.35	30.5	30.5	30.57	29.01	2.72M
December 16, 2025	30.47	29.24	29.24	30.47	29.01	3.53M
December 15, 2025	30.97	30.49	30.49	31.39	30.4	2.12M
December 12, 2025	30.37	30.96	30.96	31.25	29.9	2.83M
December 11, 2025	30.67	30.3	30.3	31.09	30.22	2.35M
December 10, 2025	30.82	30.7	30.7	31.74	30.6	2.37M
December 09, 2025	30.87	30.75	30.75	31.47	30.6	1.87M
December 08, 2025	31.15	30.88	30.88	31.15	30.07	2.91M
December 05, 2025	30.54	30.93	30.93	31.18	30.11	2.6M
December 04, 2025	31	30.54	30.54	31.49	30.11	2.62M
December 03, 2025	30.6	31.03	31.03	31.28	30.34	2.44M
December 02, 2025	30.97	30.59	30.59	31.1	30.55	1.93M
December 01, 2025	31.77	31.02	31.02	31.95	30.84	3.31M
November 28, 2025	31.27	31.77	31.77	32.12	29.76	5.82M
November 27, 2025	31.9	31.27	31.27	31.9	31.06	3.31M
November 26, 2025	32.95	31.39	31.39	32.95	31.36	3.98M
November 25, 2025	31.67	32.49	32.49	32.79	30.61	5.57M
November 24, 2025	33.55	31.71	31.71	33.8	31.65	7.26M
November 21, 2025	32.31	33.81	33.81	34.08	32.31	6.61M
November 20, 2025	32.23	33.13	33.13	34.2	32.01	7.63M

ZheJiang KangLongDa Special Protection Technology Co., Ltd (603665.SS) SHH