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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	27.89	27.68	27.68	28.5	27.62	3.44M
September 02, 2025	28.26	27.93	27.93	28.8	27.7	3.7M
September 01, 2025	26.86	28.26	28.26	28.94	26.85	6.34M
August 29, 2025	25.87	26.85	26.85	27.1	25.01	5.16M
August 28, 2025	25.31	24.89	24.89	25.77	24.1	3.2M
August 27, 2025	26.44	25.43	25.43	26.6	25.41	3.1M
August 26, 2025	26.27	26.36	26.36	26.8	25.55	2.85M
August 25, 2025	26.6	26.27	26.27	26.6	25.86	2.65M
August 22, 2025	26.85	26.29	26.29	26.97	26.18	2.51M
August 21, 2025	27.22	26.84	26.84	27.41	26.73	2.12M
August 20, 2025	27.39	27.22	27.22	27.62	27.03	1.8M
August 19, 2025	27.55	27.47	27.47	27.75	27.17	1.49M
August 18, 2025	27.39	27.55	27.55	27.88	27.03	2.25M
August 15, 2025	27.13	27.35	27.35	27.45	26.81	1.67M
August 14, 2025	27.77	27.15	27.15	28.1	27.09	1.77M
August 13, 2025	28.2	27.74	27.74	28.24	27.61	1.7M
August 12, 2025	27.94	28.05	28.05	28.24	27.71	1.84M
August 11, 2025	26.5	27.96	27.96	28.12	26.31	4.42M
August 08, 2025	26.74	26.56	26.56	26.95	26.41	2.01M
August 07, 2025	27.3	26.95	26.95	27.32	26.89	2.06M
August 06, 2025	26.1	27.18	27.18	27.35	26.1	3.7M
August 05, 2025	25.6	25.93	25.93	26.1	25.43	1.62M
August 04, 2025	25.25	25.51	25.51	25.51	25.01	1.47M
August 01, 2025	25.95	25.46	25.46	26	25.31	1.59M
July 31, 2025	26.3	25.81	25.81	26.42	25.59	2.88M
July 30, 2025	25.13	25.93	25.93	26.7	25.01	3.85M
July 29, 2025	25.01	25.13	25.13	25.48	24.95	1.38M
July 28, 2025	25	25.11	25.11	25.34	24.25	3.25M
July 25, 2025	24.41	24.4	24.4	24.76	24.2	1.39M
July 24, 2025	24.2	24.41	24.41	24.95	24.01	1.61M
July 23, 2025	24.5	24.2	24.2	24.67	24.06	1.65M
July 22, 2025	24.66	24.62	24.62	24.86	24.5	911,900
July 21, 2025	24.86	24.74	24.74	24.99	24.41	1.61M
July 18, 2025	25.06	24.82	24.82	25.56	24.38	2.24M
July 17, 2025	24.88	25.07	25.07	25.23	24.78	1.15M
July 16, 2025	24.27	24.99	24.99	25.19	24.26	2.21M
July 15, 2025	25.06	24.28	24.28	25.06	23.9	2.77M
July 14, 2025	25.28	25.06	25.06	25.34	24.87	1.39M
July 11, 2025	24.89	25.15	25.15	26.29	24.65	3.14M
July 10, 2025	24.85	24.88	24.88	25.12	24.56	1.51M
July 09, 2025	25.19	24.85	24.85	25.35	24.73	1.65M

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