Fujian Kuncai Material Technology Co., Ltd. - 603826.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.45	17.19	17.19	17.55	17.19	2.32M
December 03, 2025	17.71	17.45	17.45	17.82	17.35	2.74M
December 02, 2025	17.63	17.7	17.7	17.93	17.6	2.66M
December 01, 2025	17.71	17.76	17.76	18.2	17.45	5.44M
November 28, 2025	17.19	17.84	17.84	18.23	17.17	5.87M
November 27, 2025	17.24	17.21	17.21	17.42	17.15	2.44M
November 26, 2025	17.67	17.26	17.26	17.81	17.26	3.49M
November 25, 2025	17.55	17.67	17.67	17.87	17.55	2.63M
November 24, 2025	17.72	17.54	17.54	17.89	17.37	3.92M
November 21, 2025	18.25	17.72	17.72	18.42	17.7	4.05M
November 20, 2025	18.6	18.31	18.31	18.69	18.31	2.32M
November 19, 2025	18.75	18.55	18.55	18.86	18.51	2.45M
November 18, 2025	19.07	18.73	18.73	19.08	18.65	2.73M
November 17, 2025	18.81	19.08	19.08	19.15	18.7	3.36M
November 14, 2025	19.01	18.86	18.86	19.07	18.85	2.58M
November 13, 2025	18.95	19.03	19.03	19.1	18.8	2.75M
November 12, 2025	19.16	18.97	18.97	19.16	18.86	3.09M
November 11, 2025	19	19.21	19.21	19.21	18.9	4.84M
November 10, 2025	18.73	19.01	19.01	19.2	18.65	5.58M
November 07, 2025	18.4	18.62	18.62	18.64	18.36	3.09M
November 06, 2025	18.48	18.44	18.44	18.58	18.4	1.93M
November 05, 2025	18.26	18.48	18.48	18.68	18.25	2.71M
November 04, 2025	18.58	18.38	18.38	18.58	18.3	2.01M
November 03, 2025	18.53	18.58	18.58	18.66	18.45	2.94M
October 31, 2025	18.2	18.45	18.45	18.49	18.2	2.16M
October 30, 2025	18.41	18.22	18.22	18.46	18.21	2.07M
October 29, 2025	18.52	18.46	18.46	18.57	18.36	1.91M
October 28, 2025	18.4	18.51	18.51	18.66	18.37	1.97M
October 27, 2025	18.45	18.47	18.47	18.63	18.36	2.36M
October 24, 2025	18.39	18.44	18.44	18.52	18.36	1.67M
October 23, 2025	18.35	18.41	18.41	18.43	18.14	1.34M
October 22, 2025	18.22	18.35	18.35	18.4	18.2	1.15M
October 21, 2025	18.11	18.29	18.29	18.35	18.11	2M
October 20, 2025	18.44	18.13	18.13	18.56	18.06	3.66M
October 17, 2025	18.76	18.37	18.37	18.86	18.36	3.36M
October 16, 2025	18.89	18.76	18.76	18.94	18.74	2.29M
October 15, 2025	18.85	18.93	18.93	18.94	18.73	1.88M
October 14, 2025	19.21	18.83	18.83	19.21	18.72	3.18M
October 13, 2025	18.71	18.96	18.96	19	18.6	2.9M
October 10, 2025	19.25	19.24	19.24	19.34	19.15	2.51M
October 09, 2025	18.92	19.36	19.36	19.38	18.85	4.37M
September 30, 2025	18.75	18.86	18.86	18.95	18.75	1.96M
September 29, 2025	18.88	18.86	18.86	19	18.6	2.47M
September 26, 2025	18.87	18.88	18.88	19.05	18.82	1.91M
September 25, 2025	19.04	18.96	18.96	19.22	18.89	2.59M
September 24, 2025	18.77	19.05	19.05	19.09	18.7	2.41M
September 23, 2025	19.15	18.84	18.84	19.26	18.61	4.86M
September 22, 2025	19.31	19.16	19.16	19.32	19.09	3.34M
September 19, 2025	19.11	19.32	19.32	19.34	19.11	3.74M
September 18, 2025	19.5	19.21	19.21	19.54	19.1	6.55M
September 17, 2025	19.56	19.48	19.48	19.6	19.43	3.31M
September 16, 2025	19.69	19.59	19.59	20.06	19.39	4.37M
September 15, 2025	20.09	19.7	19.7	20.16	19.5	7.11M
September 12, 2025	20.11	20.07	20.07	20.22	19.98	3.02M
September 11, 2025	20.07	20.11	20.11	20.16	19.87	2.98M
September 10, 2025	20.38	20.07	20.07	20.48	19.99	3.38M
September 09, 2025	20.42	20.42	20.42	20.57	20.19	4.03M
September 08, 2025	20.1	20.48	20.48	20.57	19.94	5.45M
September 05, 2025	19.45	20.02	20.02	20.04	19.39	5.03M
September 04, 2025	19.54	19.43	19.43	19.87	19.15	5.27M

Fujian Kuncai Material Technology Co., Ltd. (603826.SS) SHH