Hunan Kylinsec Technology Co., Ltd. (SHA:688152)
China
· Delayed Price · Currency is CNY 38.26
+1.33 (3.60%)
At close: Mar 9, 2026
Hunan Kylinsec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.99 | 37.16 | 35.91 | 36.93 | 36.93 | 2.61% | 1,326,773 |
| Mar 5, 2026 | 35.98 | 36.47 | 35.78 | 35.99 | 35.99 | 1.70% | 902,365 |
| Mar 4, 2026 | 35.76 | 36.46 | 35.31 | 35.39 | 35.39 | -1.31% | 1,197,953 |
| Mar 3, 2026 | 37.60 | 38.10 | 35.82 | 35.86 | 35.86 | -4.40% | 1,691,342 |
| Mar 2, 2026 | 38.93 | 39.41 | 37.50 | 37.51 | 37.51 | -5.71% | 1,954,136 |
| Feb 27, 2026 | 38.99 | 40.08 | 38.74 | 39.78 | 39.78 | 2.10% | 1,328,562 |
| Feb 26, 2026 | 39.35 | 39.66 | 38.66 | 38.96 | 38.96 | -1.42% | 1,388,822 |
| Feb 25, 2026 | 39.50 | 39.98 | 39.47 | 39.52 | 39.52 | -0.10% | 1,061,669 |
| Feb 24, 2026 | 40.86 | 41.50 | 39.55 | 39.56 | 39.56 | -2.94% | 2,258,282 |
| Feb 13, 2026 | 39.87 | 41.70 | 39.87 | 40.76 | 40.76 | 1.14% | 1,707,079 |
| Feb 12, 2026 | 40.75 | 40.86 | 39.52 | 40.30 | 40.30 | -0.62% | 1,679,528 |
| Feb 11, 2026 | 40.27 | 41.10 | 40.04 | 40.55 | 40.55 | 1.20% | 1,264,555 |
| Feb 10, 2026 | 40.10 | 40.60 | 39.95 | 40.07 | 40.07 | 0.33% | 875,164 |
| Feb 9, 2026 | 39.50 | 40.08 | 39.01 | 39.94 | 39.94 | 2.59% | 1,186,702 |
| Feb 6, 2026 | 38.60 | 39.19 | 38.30 | 38.93 | 38.93 | -0.08% | 1,117,415 |
| Feb 5, 2026 | 39.11 | 39.28 | 38.82 | 38.96 | 38.96 | -1.07% | 985,628 |
| Feb 4, 2026 | 40.26 | 40.36 | 38.93 | 39.38 | 39.38 | -2.19% | 1,987,572 |
| Feb 3, 2026 | 39.58 | 40.27 | 39.56 | 40.26 | 40.26 | 1.90% | 1,353,708 |
| Feb 2, 2026 | 41.41 | 41.41 | 39.50 | 39.51 | 39.51 | -6.82% | 3,328,633 |
| Jan 30, 2026 | 43.20 | 43.76 | 42.06 | 42.40 | 42.40 | -2.75% | 1,670,814 |
| Jan 29, 2026 | 43.90 | 44.88 | 43.03 | 43.60 | 43.60 | -0.98% | 1,893,675 |
| Jan 28, 2026 | 44.50 | 45.29 | 43.71 | 44.03 | 44.03 | -1.19% | 1,463,727 |
| Jan 27, 2026 | 44.44 | 44.78 | 42.88 | 44.56 | 44.56 | 0.59% | 1,538,756 |
| Jan 26, 2026 | 45.91 | 45.98 | 44.00 | 44.30 | 44.30 | -3.17% | 2,085,697 |
| Jan 23, 2026 | 45.97 | 46.00 | 45.25 | 45.75 | 45.75 | -0.54% | 1,963,742 |
| Jan 22, 2026 | 44.68 | 46.47 | 44.21 | 46.00 | 46.00 | 4.31% | 3,526,611 |
| Jan 21, 2026 | 43.85 | 44.69 | 43.81 | 44.10 | 44.10 | -0.09% | 1,345,708 |
| Jan 20, 2026 | 44.77 | 45.07 | 43.60 | 44.14 | 44.14 | -0.72% | 1,875,239 |
| Jan 19, 2026 | 44.80 | 44.96 | 44.03 | 44.46 | 44.46 | -0.89% | 1,846,997 |
| Jan 16, 2026 | 46.14 | 46.44 | 44.28 | 44.86 | 44.86 | -2.82% | 3,768,050 |
| Jan 15, 2026 | 48.95 | 49.06 | 45.78 | 46.16 | 46.16 | -1.79% | 4,928,280 |
| Jan 14, 2026 | 45.88 | 47.70 | 45.48 | 47.00 | 47.00 | 3.34% | 5,277,428 |
| Jan 13, 2026 | 46.04 | 46.92 | 45.23 | 45.48 | 45.48 | -1.56% | 4,581,534 |
| Jan 12, 2026 | 44.00 | 46.21 | 44.00 | 46.20 | 46.20 | 5.50% | 4,952,331 |
| Jan 9, 2026 | 42.80 | 43.90 | 42.70 | 43.79 | 43.79 | 2.15% | 2,702,916 |
| Jan 8, 2026 | 41.84 | 43.32 | 41.84 | 42.87 | 42.87 | 1.80% | 2,087,779 |
| Jan 7, 2026 | 42.14 | 42.47 | 41.74 | 42.11 | 42.11 | -0.24% | 1,920,342 |
| Jan 6, 2026 | 41.96 | 42.21 | 41.32 | 42.21 | 42.21 | 1.54% | 2,439,931 |
| Jan 5, 2026 | 40.42 | 41.69 | 40.42 | 41.57 | 41.57 | 3.02% | 2,204,191 |
| Dec 31, 2025 | 40.06 | 40.65 | 39.82 | 40.35 | 40.35 | 0.15% | 1,448,959 |
| Dec 30, 2025 | 40.44 | 40.85 | 40.19 | 40.29 | 40.29 | -0.96% | 2,078,544 |
| Dec 29, 2025 | 41.26 | 41.38 | 40.52 | 40.68 | 40.68 | -1.90% | 2,231,343 |
| Dec 26, 2025 | 41.01 | 42.80 | 41.01 | 41.47 | 41.47 | 0.70% | 2,105,979 |
| Dec 25, 2025 | 40.54 | 41.27 | 40.39 | 41.18 | 41.18 | 1.15% | 1,285,979 |
| Dec 24, 2025 | 40.18 | 40.97 | 40.18 | 40.71 | 40.71 | 0.49% | 1,060,819 |
| Dec 23, 2025 | 41.87 | 42.58 | 40.30 | 40.51 | 40.51 | -3.20% | 2,219,070 |
| Dec 22, 2025 | 41.19 | 42.13 | 41.00 | 41.85 | 41.85 | 1.60% | 1,448,283 |
| Dec 19, 2025 | 41.34 | 41.68 | 41.09 | 41.19 | 41.19 | - | 1,067,562 |
| Dec 18, 2025 | 40.22 | 42.10 | 40.22 | 41.19 | 41.19 | 0.68% | 1,040,029 |
| Dec 17, 2025 | 40.90 | 40.96 | 39.70 | 40.91 | 40.91 | 0.94% | 1,034,562 |
| Dec 16, 2025 | 40.91 | 41.44 | 40.21 | 40.53 | 40.53 | -1.17% | 644,204 |
| Dec 15, 2025 | 41.61 | 41.86 | 40.80 | 41.01 | 41.01 | -2.12% | 1,004,842 |
| Dec 12, 2025 | 41.32 | 42.15 | 41.01 | 41.90 | 41.90 | 0.96% | 1,017,754 |
| Dec 11, 2025 | 41.77 | 42.38 | 41.45 | 41.50 | 41.50 | -0.31% | 861,880 |
| Dec 10, 2025 | 41.81 | 41.81 | 41.18 | 41.63 | 41.63 | -0.43% | 747,409 |
| Dec 9, 2025 | 42.32 | 42.67 | 41.80 | 41.81 | 41.81 | -1.81% | 897,632 |
| Dec 8, 2025 | 42.28 | 42.99 | 42.28 | 42.58 | 42.58 | 0.76% | 1,039,138 |
| Dec 5, 2025 | 41.79 | 42.26 | 41.16 | 42.26 | 42.26 | 1.12% | 1,012,698 |
| Dec 4, 2025 | 42.42 | 43.03 | 41.53 | 41.79 | 41.79 | -1.18% | 1,301,616 |
| Dec 3, 2025 | 43.10 | 43.10 | 41.20 | 42.29 | 42.29 | -1.26% | 1,908,422 |
| Dec 2, 2025 | 43.63 | 43.70 | 42.69 | 42.83 | 42.83 | -2.13% | 1,347,335 |
| Dec 1, 2025 | 43.36 | 43.93 | 43.30 | 43.76 | 43.76 | 0.30% | 860,079 |
| Nov 28, 2025 | 42.86 | 43.70 | 42.76 | 43.63 | 43.63 | 1.39% | 751,258 |
| Nov 27, 2025 | 43.32 | 43.76 | 42.89 | 43.03 | 43.03 | -0.67% | 762,558 |
| Nov 26, 2025 | 43.80 | 44.43 | 43.15 | 43.32 | 43.32 | -1.52% | 903,861 |
| Nov 25, 2025 | 43.33 | 44.66 | 43.33 | 43.99 | 43.99 | 1.71% | 1,375,259 |
| Nov 24, 2025 | 42.01 | 43.49 | 41.61 | 43.25 | 43.25 | 3.15% | 1,265,480 |
| Nov 21, 2025 | 42.68 | 43.67 | 41.50 | 41.93 | 41.93 | -3.19% | 1,915,686 |
| Nov 20, 2025 | 44.43 | 44.68 | 43.23 | 43.31 | 43.31 | -2.43% | 1,448,234 |
| Nov 19, 2025 | 45.46 | 45.68 | 44.00 | 44.39 | 44.39 | -2.93% | 1,656,114 |
| Nov 18, 2025 | 45.08 | 46.35 | 44.94 | 45.73 | 45.73 | 0.75% | 1,642,571 |
| Nov 17, 2025 | 44.71 | 45.69 | 44.50 | 45.39 | 45.39 | 0.82% | 1,459,942 |
| Nov 14, 2025 | 45.55 | 45.83 | 45.02 | 45.02 | 45.02 | -2.11% | 1,397,288 |
| Nov 13, 2025 | 46.10 | 46.29 | 45.51 | 45.99 | 45.99 | -0.73% | 1,542,957 |
| Nov 12, 2025 | 45.00 | 46.72 | 44.43 | 46.33 | 46.33 | 3.16% | 2,445,110 |
| Nov 11, 2025 | 45.45 | 45.88 | 44.89 | 44.91 | 44.91 | -1.36% | 1,354,020 |
| Nov 10, 2025 | 44.50 | 45.80 | 44.50 | 45.53 | 45.53 | 1.34% | 1,722,701 |
| Nov 7, 2025 | 46.00 | 46.09 | 44.80 | 44.93 | 44.93 | -3.04% | 1,936,865 |
| Nov 6, 2025 | 46.71 | 46.71 | 45.70 | 46.34 | 46.34 | -0.19% | 1,570,697 |
| Nov 5, 2025 | 45.89 | 46.69 | 45.67 | 46.43 | 46.43 | -0.49% | 1,612,839 |
| Nov 4, 2025 | 48.20 | 48.32 | 46.36 | 46.66 | 46.66 | -7.03% | 4,325,710 |
| Nov 3, 2025 | 50.46 | 50.98 | 49.25 | 50.19 | 50.19 | 0.24% | 2,554,872 |
| Oct 31, 2025 | 48.79 | 50.48 | 48.03 | 50.07 | 50.07 | 2.62% | 3,913,202 |
| Oct 30, 2025 | 48.35 | 50.28 | 47.85 | 48.79 | 48.79 | 0.29% | 3,851,150 |
| Oct 29, 2025 | 49.05 | 50.50 | 48.18 | 48.65 | 48.65 | -0.67% | 2,044,049 |
| Oct 28, 2025 | 48.82 | 50.42 | 48.70 | 48.98 | 48.98 | 0.27% | 2,332,329 |
| Oct 27, 2025 | 49.18 | 49.98 | 47.81 | 48.85 | 48.85 | -0.71% | 2,565,080 |
| Oct 24, 2025 | 48.29 | 49.48 | 48.00 | 49.20 | 49.20 | 1.57% | 2,229,093 |
| Oct 23, 2025 | 47.50 | 48.69 | 47.11 | 48.44 | 48.44 | 2.45% | 2,158,231 |
| Oct 22, 2025 | 49.23 | 49.31 | 47.22 | 47.28 | 47.28 | -4.54% | 2,906,870 |
| Oct 21, 2025 | 50.01 | 50.30 | 48.11 | 49.53 | 49.53 | -3.26% | 3,072,127 |
| Oct 20, 2025 | 51.37 | 52.66 | 50.37 | 51.20 | 51.20 | 0.14% | 2,974,835 |
| Oct 17, 2025 | 55.55 | 55.55 | 51.12 | 51.13 | 51.13 | -8.84% | 4,197,719 |
| Oct 16, 2025 | 55.90 | 57.10 | 55.00 | 56.09 | 56.09 | -1.49% | 3,696,215 |
| Oct 15, 2025 | 54.95 | 58.50 | 53.30 | 56.94 | 56.94 | 5.06% | 5,666,915 |
| Oct 14, 2025 | 55.80 | 56.93 | 53.70 | 54.20 | 54.20 | -5.18% | 5,316,728 |
| Oct 13, 2025 | 52.86 | 59.88 | 52.61 | 57.16 | 57.16 | 8.11% | 8,218,417 |
| Oct 10, 2025 | 55.04 | 55.27 | 52.80 | 52.87 | 52.87 | -4.82% | 2,705,165 |
| Oct 9, 2025 | 54.80 | 56.56 | 54.80 | 55.55 | 55.55 | 0.67% | 3,189,532 |
| Sep 30, 2025 | 56.00 | 56.75 | 55.01 | 55.18 | 55.18 | -1.43% | 3,725,233 |