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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.04	19.5	19.5	20.15	19.4	3.67M
September 02, 2025	20.28	19.99	19.99	20.43	19.83	4.4M
September 01, 2025	20.03	20.31	20.31	20.47	20.03	4.3M
August 29, 2025	19.96	20.03	20.03	20.33	19.91	4.48M
August 28, 2025	20.04	19.97	19.97	20.2	19.62	4.94M
August 27, 2025	20.7	20.02	20.02	20.75	20.02	6.1M
August 26, 2025	20.85	20.6	20.6	20.97	20.56	5.85M
August 25, 2025	20.55	20.74	20.74	21.22	20.44	8.77M
August 22, 2025	20.23	20.49	20.49	20.58	20.2	6.46M
August 21, 2025	19.97	20.23	20.23	20.56	19.93	7.7M
August 20, 2025	19.54	20.03	20.03	20.03	19.41	4.97M
August 19, 2025	19.7	19.54	19.54	19.74	19.5	3.38M
August 18, 2025	19.56	19.61	19.61	19.74	19.48	4.44M
August 15, 2025	19.12	19.46	19.46	19.48	19.12	2.69M
August 14, 2025	19.53	19.22	19.22	19.63	19.15	4.37M
August 13, 2025	19.53	19.56	19.56	19.64	19.5	2.6M
August 12, 2025	19.6	19.54	19.54	19.63	19.45	2.4M
August 11, 2025	19.39	19.56	19.56	19.59	19.29	3.18M
August 08, 2025	19.52	19.32	19.32	19.52	19.31	2.65M

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