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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.95	33.7	33.7	33.79	30.89	11.31M
November 18, 2025	31	31.3	31.3	34.29	30.3	13.52M
November 17, 2025	30.81	31.17	31.17	31.61	30.24	5.49M
November 14, 2025	31.49	31.21	31.21	32.43	30.86	7.38M
November 13, 2025	33	31.47	31.47	33	31	11.75M
November 12, 2025	28.4	31.3	31.3	31.3	28.4	3.71M
November 11, 2025	27.6	28.45	28.45	28.5	27.41	2.94M
November 10, 2025	27.22	27.63	27.63	27.66	26.88	2.53M
November 07, 2025	27.4	27.35	27.35	27.88	26.98	2.66M
November 06, 2025	27.3	27.5	27.5	27.67	27.01	3.6M
November 05, 2025	25.91	26.94	26.94	27.57	25.6	4.53M
November 04, 2025	26.52	25.95	25.95	26.78	25.72	2.55M
November 03, 2025	27.2	26.7	26.7	27.2	26.35	3.06M
October 31, 2025	26.64	27.23	27.23	27.35	26.64	3.21M
October 30, 2025	26.4	26.96	26.96	27.1	26.06	3.62M
October 29, 2025	26.02	26.4	26.4	26.5	25.63	2.45M
October 28, 2025	26.4	26.07	26.07	26.52	25.74	2.68M
October 27, 2025	25.78	26.4	26.4	27.2	25.57	4.52M
October 24, 2025	25.56	25.74	25.74	26.32	25.38	2.13M
October 23, 2025	26.58	25.55	25.55	26.7	25	3.75M
October 22, 2025	26.04	26.58	26.58	26.63	25.8	2.06M
October 21, 2025	26.17	26.07	26.07	26.38	25.71	1.51M
October 20, 2025	26.03	26.25	26.25	26.65	25.79	2.83M
October 17, 2025	26.3	25.5	25.5	26.88	25.47	2.68M
October 16, 2025	26.5	26.48	26.48	27.15	26.26	3.02M
October 15, 2025	25.39	26.59	26.59	27	25.33	3.09M
October 14, 2025	26.08	25.74	25.74	26.92	25.67	2.32M
October 13, 2025	25	26.08	26.08	26.3	24.4	2.9M
October 10, 2025	26.96	26.27	26.27	27.3	26	2.64M
October 09, 2025	27.77	26.96	26.96	27.86	26.7	3.02M
September 30, 2025	26.45	27.7	27.7	28.05	26	5.83M
September 29, 2025	25.87	25.86	25.86	26.37	25.36	2.04M
September 26, 2025	25.9	25.87	25.87	26.4	25.68	1.46M
September 25, 2025	26.71	26.09	26.09	27.09	26.02	2.15M
September 24, 2025	25.81	26.84	26.84	27.23	25.81	3.04M
September 23, 2025	25.83	26.04	26.04	26.48	25.6	2.12M
September 22, 2025	26.8	26.3	26.3	27.2	25.86	1.96M
September 19, 2025	25.78	26.8	26.8	26.86	25.52	3.47M
September 18, 2025	26.04	25.74	25.74	26.5	25.51	2.37M
September 17, 2025	26.95	26.28	26.28	27	26.01	2.79M
September 16, 2025	26.93	26.93	26.93	27.25	26.3	2.53M
September 15, 2025	27.08	26.71	26.71	27.18	26.45	2.1M
September 12, 2025	27.3	26.95	26.95	27.55	26.75	1.47M
September 11, 2025	27.16	27.19	27.19	27.48	26.24	2.74M
September 10, 2025	28.14	27.06	27.06	28.15	26.9	2.82M
September 09, 2025	28.2	28.07	28.07	28.65	27.92	2.58M
September 08, 2025	29.08	28.29	28.29	29.59	28.2	3.51M
September 05, 2025	28.28	29.15	29.15	29.4	27.79	3.3M
September 04, 2025	27.71	28	28	29.36	27.7	4.81M

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