ZheJiang KangLongDa Special Protection Technology Co., Ltd (SHA:603665)
China
· Delayed Price · Currency is CNY 32.68
-0.91 (-2.71%)
At close: Mar 9, 2026
SHA:603665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.01 | 33.86 | 32.19 | 32.68 | 32.68 | -2.71% | 4,672,500 |
| Mar 6, 2026 | 32.80 | 34.17 | 32.80 | 33.59 | 33.59 | 1.94% | 3,343,396 |
| Mar 5, 2026 | 31.89 | 33.38 | 31.89 | 32.95 | 32.95 | 3.36% | 3,085,033 |
| Mar 4, 2026 | 32.50 | 32.80 | 31.50 | 31.88 | 31.88 | -3.34% | 2,495,600 |
| Mar 3, 2026 | 32.37 | 33.08 | 32.32 | 32.98 | 32.98 | 1.85% | 3,547,429 |
| Mar 2, 2026 | 31.74 | 32.49 | 30.80 | 32.38 | 32.38 | 0.47% | 3,378,900 |
| Feb 27, 2026 | 32.70 | 32.70 | 32.10 | 32.23 | 32.23 | -0.98% | 2,839,904 |
| Feb 26, 2026 | 32.30 | 33.20 | 31.93 | 32.55 | 32.55 | 1.06% | 3,219,037 |
| Feb 25, 2026 | 32.95 | 32.96 | 32.00 | 32.21 | 32.21 | -2.31% | 2,713,941 |
| Feb 24, 2026 | 33.27 | 33.27 | 31.42 | 32.97 | 32.97 | -0.15% | 4,065,208 |
| Feb 13, 2026 | 33.28 | 33.90 | 32.60 | 33.02 | 33.02 | 0.06% | 5,489,753 |
| Feb 12, 2026 | 35.30 | 35.30 | 32.87 | 33.00 | 33.00 | -6.94% | 9,408,020 |
| Feb 11, 2026 | 38.25 | 38.25 | 35.16 | 35.46 | 35.46 | -6.86% | 7,598,068 |
| Feb 10, 2026 | 39.20 | 40.00 | 38.00 | 38.07 | 38.07 | -2.88% | 4,350,537 |
| Feb 9, 2026 | 39.18 | 40.78 | 38.71 | 39.20 | 39.20 | 0.08% | 4,353,040 |
| Feb 6, 2026 | 37.72 | 40.45 | 37.03 | 39.17 | 39.17 | 3.62% | 5,550,368 |
| Feb 5, 2026 | 37.22 | 38.10 | 36.65 | 37.80 | 37.80 | 2.22% | 3,768,500 |
| Feb 4, 2026 | 35.89 | 37.37 | 35.89 | 36.98 | 36.98 | 3.15% | 3,774,915 |
| Feb 3, 2026 | 35.20 | 36.04 | 34.20 | 35.85 | 35.85 | 3.02% | 2,628,480 |
| Feb 2, 2026 | 35.88 | 36.03 | 34.68 | 34.80 | 34.80 | -5.25% | 3,961,302 |
| Jan 30, 2026 | 35.45 | 37.20 | 35.35 | 36.73 | 36.73 | 3.26% | 5,183,632 |
| Jan 29, 2026 | 37.09 | 37.09 | 35.23 | 35.57 | 35.57 | -4.82% | 5,389,600 |
| Jan 28, 2026 | 35.21 | 37.40 | 34.88 | 37.37 | 37.37 | 5.03% | 7,194,144 |
| Jan 27, 2026 | 35.42 | 35.89 | 34.01 | 35.58 | 35.58 | 0.45% | 3,875,232 |
| Jan 26, 2026 | 36.30 | 36.80 | 34.71 | 35.42 | 35.42 | -3.01% | 4,820,964 |
| Jan 23, 2026 | 37.00 | 37.38 | 34.93 | 36.52 | 36.52 | 0.58% | 8,357,444 |
| Jan 22, 2026 | 33.00 | 36.31 | 33.00 | 36.31 | 36.31 | 10.00% | 9,484,044 |
| Jan 21, 2026 | 32.70 | 33.15 | 31.81 | 33.01 | 33.01 | 1.73% | 3,886,200 |
| Jan 20, 2026 | 34.00 | 34.16 | 32.12 | 32.45 | 32.45 | -3.94% | 5,643,892 |
| Jan 19, 2026 | 35.58 | 36.18 | 33.26 | 33.78 | 33.78 | -6.24% | 8,645,176 |
| Jan 16, 2026 | 33.20 | 36.03 | 33.09 | 36.03 | 36.03 | 10.02% | 6,927,258 |
| Jan 15, 2026 | 30.34 | 33.03 | 30.10 | 32.75 | 32.75 | 7.38% | 7,674,460 |
| Jan 14, 2026 | 30.07 | 30.54 | 29.50 | 30.50 | 30.50 | 0.89% | 3,736,973 |
| Jan 13, 2026 | 30.37 | 31.57 | 30.10 | 30.23 | 30.23 | -0.89% | 2,896,260 |
| Jan 12, 2026 | 31.11 | 31.41 | 30.31 | 30.50 | 30.50 | -1.93% | 3,095,448 |
| Jan 9, 2026 | 30.75 | 31.38 | 30.16 | 31.10 | 31.10 | 0.78% | 3,787,833 |
| Jan 8, 2026 | 32.75 | 33.28 | 30.75 | 30.86 | 30.86 | -5.77% | 6,054,800 |
| Jan 7, 2026 | 32.43 | 33.30 | 31.76 | 32.75 | 32.75 | 1.21% | 3,642,700 |
| Jan 6, 2026 | 32.07 | 33.29 | 32.05 | 32.36 | 32.36 | 1.12% | 2,990,000 |
| Jan 5, 2026 | 31.97 | 32.49 | 31.35 | 32.00 | 32.00 | 0.25% | 3,040,600 |
| Dec 31, 2025 | 31.42 | 32.20 | 31.20 | 31.92 | 31.92 | 1.62% | 2,545,764 |
| Dec 30, 2025 | 31.75 | 32.50 | 31.40 | 31.41 | 31.41 | -2.15% | 2,584,532 |
| Dec 29, 2025 | 31.25 | 32.28 | 30.91 | 32.10 | 32.10 | 1.74% | 3,007,648 |
| Dec 26, 2025 | 31.93 | 32.20 | 31.48 | 31.55 | 31.55 | -1.19% | 2,682,296 |
| Dec 25, 2025 | 30.33 | 32.08 | 30.03 | 31.93 | 31.93 | 5.52% | 3,879,500 |
| Dec 24, 2025 | 30.10 | 30.70 | 29.80 | 30.26 | 30.26 | 0.17% | 2,046,200 |
| Dec 23, 2025 | 30.19 | 30.39 | 29.93 | 30.21 | 30.21 | -0.26% | 1,388,600 |
| Dec 22, 2025 | 30.25 | 30.57 | 30.02 | 30.29 | 30.29 | 0.13% | 1,550,500 |
| Dec 19, 2025 | 31.49 | 31.55 | 30.00 | 30.25 | 30.25 | -3.04% | 3,305,228 |
| Dec 18, 2025 | 30.23 | 31.37 | 30.05 | 31.20 | 31.20 | 2.30% | 2,554,000 |
| Dec 17, 2025 | 29.35 | 30.57 | 29.01 | 30.50 | 30.50 | 4.31% | 2,718,900 |
| Dec 16, 2025 | 30.47 | 30.47 | 29.01 | 29.24 | 29.24 | -4.10% | 3,531,900 |
| Dec 15, 2025 | 30.97 | 31.39 | 30.40 | 30.49 | 30.49 | -1.52% | 2,120,200 |
| Dec 12, 2025 | 30.37 | 31.25 | 29.90 | 30.96 | 30.96 | 2.18% | 2,827,600 |
| Dec 11, 2025 | 30.67 | 31.09 | 30.22 | 30.30 | 30.30 | -1.30% | 2,346,444 |
| Dec 10, 2025 | 30.82 | 31.74 | 30.60 | 30.70 | 30.70 | -0.16% | 2,372,344 |
| Dec 9, 2025 | 30.87 | 31.47 | 30.60 | 30.75 | 30.75 | -0.42% | 1,872,800 |
| Dec 8, 2025 | 31.15 | 31.15 | 30.07 | 30.88 | 30.88 | -0.16% | 2,913,800 |
| Dec 5, 2025 | 30.54 | 31.18 | 30.11 | 30.93 | 30.93 | 1.28% | 2,595,800 |
| Dec 4, 2025 | 31.00 | 31.49 | 30.11 | 30.54 | 30.54 | -1.58% | 2,620,300 |
| Dec 3, 2025 | 30.60 | 31.28 | 30.34 | 31.03 | 31.03 | 1.44% | 2,436,896 |
| Dec 2, 2025 | 30.97 | 31.10 | 30.55 | 30.59 | 30.59 | -1.39% | 1,929,400 |
| Dec 1, 2025 | 31.77 | 31.95 | 30.84 | 31.02 | 31.02 | -2.36% | 3,311,700 |
| Nov 28, 2025 | 31.27 | 32.12 | 29.76 | 31.77 | 31.77 | 1.60% | 5,817,700 |
| Nov 27, 2025 | 31.90 | 31.90 | 31.06 | 31.27 | 31.27 | -0.38% | 3,314,400 |
| Nov 26, 2025 | 32.95 | 32.95 | 31.36 | 31.39 | 31.39 | -3.39% | 3,983,800 |
| Nov 25, 2025 | 31.67 | 32.79 | 30.61 | 32.49 | 32.49 | 2.46% | 5,568,348 |
| Nov 24, 2025 | 33.55 | 33.80 | 31.65 | 31.71 | 31.71 | -6.21% | 7,262,900 |
| Nov 21, 2025 | 32.31 | 34.08 | 32.31 | 33.81 | 33.81 | 2.05% | 6,609,948 |
| Nov 20, 2025 | 32.23 | 34.20 | 32.01 | 33.13 | 33.13 | -1.69% | 7,628,856 |
| Nov 19, 2025 | 30.95 | 33.79 | 30.89 | 33.70 | 33.70 | 7.67% | 11,305,260 |
| Nov 18, 2025 | 31.00 | 34.29 | 30.30 | 31.30 | 31.30 | 0.42% | 13,518,440 |
| Nov 17, 2025 | 30.81 | 31.61 | 30.24 | 31.17 | 31.17 | -0.13% | 5,490,865 |
| Nov 14, 2025 | 31.49 | 32.43 | 30.86 | 31.21 | 31.21 | -0.83% | 7,376,624 |
| Nov 13, 2025 | 33.00 | 33.00 | 31.00 | 31.47 | 31.47 | 0.54% | 11,749,790 |
| Nov 12, 2025 | 28.40 | 31.30 | 28.40 | 31.30 | 31.30 | 10.02% | 3,705,736 |
| Nov 11, 2025 | 27.60 | 28.50 | 27.41 | 28.45 | 28.45 | 2.97% | 2,935,399 |
| Nov 10, 2025 | 27.22 | 27.66 | 26.88 | 27.63 | 27.63 | 1.02% | 2,531,260 |
| Nov 7, 2025 | 27.40 | 27.88 | 26.98 | 27.35 | 27.35 | -0.55% | 2,663,280 |
| Nov 6, 2025 | 27.30 | 27.67 | 27.01 | 27.50 | 27.50 | 2.08% | 3,601,943 |
| Nov 5, 2025 | 25.91 | 27.57 | 25.60 | 26.94 | 26.94 | 3.82% | 4,525,352 |
| Nov 4, 2025 | 26.52 | 26.78 | 25.72 | 25.95 | 25.95 | -2.81% | 2,549,932 |
| Nov 3, 2025 | 27.20 | 27.20 | 26.35 | 26.70 | 26.70 | -1.95% | 3,055,248 |
| Oct 31, 2025 | 26.64 | 27.35 | 26.64 | 27.23 | 27.23 | 1.00% | 3,205,748 |
| Oct 30, 2025 | 26.40 | 27.10 | 26.06 | 26.96 | 26.96 | 2.12% | 3,622,640 |
| Oct 29, 2025 | 26.02 | 26.50 | 25.63 | 26.40 | 26.40 | 1.27% | 2,452,640 |
| Oct 28, 2025 | 26.40 | 26.52 | 25.74 | 26.07 | 26.07 | -1.25% | 2,679,100 |
| Oct 27, 2025 | 25.78 | 27.20 | 25.57 | 26.40 | 26.40 | 2.56% | 4,516,400 |
| Oct 24, 2025 | 25.56 | 26.32 | 25.38 | 25.74 | 25.74 | 0.74% | 2,126,700 |
| Oct 23, 2025 | 26.58 | 26.70 | 25.00 | 25.55 | 25.55 | -3.88% | 3,754,800 |
| Oct 22, 2025 | 26.04 | 26.63 | 25.80 | 26.58 | 26.58 | 1.96% | 2,063,576 |
| Oct 21, 2025 | 26.17 | 26.38 | 25.71 | 26.07 | 26.07 | -0.69% | 1,508,300 |
| Oct 20, 2025 | 26.03 | 26.65 | 25.79 | 26.25 | 26.25 | 2.94% | 2,828,648 |
| Oct 17, 2025 | 26.30 | 26.88 | 25.47 | 25.50 | 25.50 | -3.70% | 2,679,432 |
| Oct 16, 2025 | 26.50 | 27.15 | 26.26 | 26.48 | 26.48 | -0.41% | 3,021,972 |
| Oct 15, 2025 | 25.39 | 27.00 | 25.33 | 26.59 | 26.59 | 3.30% | 3,088,000 |
| Oct 14, 2025 | 26.08 | 26.92 | 25.67 | 25.74 | 25.74 | -1.30% | 2,316,900 |
| Oct 13, 2025 | 25.00 | 26.30 | 24.40 | 26.08 | 26.08 | -0.72% | 2,899,792 |
| Oct 10, 2025 | 26.96 | 27.30 | 26.00 | 26.27 | 26.27 | -2.56% | 2,641,900 |
| Oct 9, 2025 | 27.77 | 27.86 | 26.70 | 26.96 | 26.96 | -2.67% | 3,022,800 |