ZheJiang KangLongDa Special Protection Technology Co., Ltd (SHA:603665)
China
· Delayed Price · Currency is CNY 27.68
+1.09 (4.10%)
Apr 29, 2026, 3:00 PM CST
SHA:603665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.43 | 26.72 | 26.24 | 26.65 | - | 0.23% | 926,900 |
| Apr 28, 2026 | 26.64 | 27.18 | 26.31 | 26.59 | 26.59 | -0.60% | 2,482,198 |
| Apr 27, 2026 | 26.62 | 26.96 | 25.00 | 26.75 | 26.75 | 1.71% | 3,789,970 |
| Apr 24, 2026 | 26.40 | 26.50 | 25.99 | 26.30 | 26.30 | 0.04% | 2,014,700 |
| Apr 23, 2026 | 27.18 | 27.64 | 26.22 | 26.29 | 26.29 | -3.24% | 3,228,600 |
| Apr 22, 2026 | 27.47 | 27.76 | 26.70 | 27.17 | 27.17 | -1.95% | 3,991,048 |
| Apr 21, 2026 | 28.40 | 28.46 | 27.60 | 27.71 | 27.71 | -2.22% | 3,734,500 |
| Apr 20, 2026 | 28.27 | 28.99 | 27.91 | 28.34 | 28.34 | 0.11% | 3,906,600 |
| Apr 17, 2026 | 28.19 | 28.70 | 27.41 | 28.31 | 28.31 | 0.43% | 4,225,400 |
| Apr 16, 2026 | 28.40 | 28.50 | 27.97 | 28.19 | 28.19 | -0.39% | 2,296,576 |
| Apr 15, 2026 | 28.45 | 28.65 | 28.08 | 28.30 | 28.30 | - | 2,140,026 |
| Apr 14, 2026 | 28.61 | 28.80 | 27.57 | 28.30 | 28.30 | -0.91% | 3,103,100 |
| Apr 13, 2026 | 28.55 | 29.50 | 28.02 | 28.56 | 28.56 | -0.52% | 4,068,400 |
| Apr 10, 2026 | 28.60 | 29.47 | 28.46 | 28.71 | 28.71 | 0.67% | 3,028,800 |
| Apr 9, 2026 | 28.78 | 29.10 | 28.03 | 28.52 | 28.52 | -0.97% | 2,072,288 |
| Apr 8, 2026 | 28.85 | 29.20 | 28.35 | 28.80 | 28.80 | 1.91% | 2,587,700 |
| Apr 7, 2026 | 29.02 | 29.50 | 28.23 | 28.26 | 28.26 | -2.55% | 2,212,740 |
| Apr 3, 2026 | 30.40 | 30.59 | 28.97 | 29.00 | 29.00 | -4.61% | 2,136,400 |
| Apr 2, 2026 | 31.90 | 31.99 | 30.28 | 30.40 | 30.40 | -2.78% | 2,771,700 |
| Apr 1, 2026 | 30.39 | 31.59 | 30.39 | 31.27 | 31.27 | 3.61% | 3,159,100 |
| Mar 31, 2026 | 30.05 | 30.52 | 29.90 | 30.18 | 30.18 | 0.10% | 2,097,700 |
| Mar 30, 2026 | 30.23 | 30.77 | 29.88 | 30.15 | 30.15 | -0.46% | 2,375,300 |
| Mar 27, 2026 | 29.43 | 30.35 | 29.31 | 30.29 | 30.29 | 2.61% | 2,484,700 |
| Mar 26, 2026 | 29.15 | 29.79 | 29.10 | 29.52 | 29.52 | 1.13% | 2,610,700 |
| Mar 25, 2026 | 29.98 | 29.98 | 28.74 | 29.19 | 29.19 | 0.48% | 2,692,900 |
| Mar 24, 2026 | 27.90 | 29.30 | 27.76 | 29.05 | 29.05 | 6.22% | 3,939,936 |
| Mar 23, 2026 | 29.18 | 29.18 | 27.02 | 27.35 | 27.35 | -7.13% | 3,501,099 |
| Mar 20, 2026 | 29.65 | 30.33 | 29.23 | 29.45 | 29.45 | 0.93% | 2,740,000 |
| Mar 19, 2026 | 30.08 | 30.27 | 29.00 | 29.18 | 29.18 | -3.95% | 2,451,431 |
| Mar 18, 2026 | 30.15 | 30.46 | 29.78 | 30.38 | 30.38 | 0.50% | 2,565,300 |
| Mar 17, 2026 | 31.54 | 31.65 | 29.99 | 30.23 | 30.23 | -4.15% | 4,300,796 |
| Mar 16, 2026 | 31.77 | 32.00 | 31.30 | 31.54 | 31.54 | -1.71% | 2,188,200 |
| Mar 13, 2026 | 32.68 | 32.85 | 32.02 | 32.09 | 32.09 | -1.81% | 1,916,300 |
| Mar 12, 2026 | 32.12 | 33.25 | 31.63 | 32.68 | 32.68 | 2.41% | 3,276,200 |
| Mar 11, 2026 | 32.46 | 32.60 | 31.73 | 31.91 | 31.91 | -1.30% | 1,899,900 |
| Mar 10, 2026 | 32.68 | 33.08 | 32.08 | 32.33 | 32.33 | -1.07% | 2,181,300 |
| 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 |