Hunan Kylinsec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.44	34.72	33.89	34.05	34.05	-2.27%	840,918
Apr 27, 2026	34.11	34.90	33.34	34.84	34.84	2.20%	881,828
Apr 24, 2026	34.36	34.69	33.52	34.09	34.09	-0.76%	1,049,311
Apr 23, 2026	34.77	35.18	34.23	34.35	34.35	-1.66%	790,377
Apr 22, 2026	34.50	35.07	34.15	34.93	34.93	1.10%	843,563
Apr 21, 2026	35.10	35.18	34.22	34.55	34.55	-1.96%	935,753
Apr 20, 2026	35.02	35.58	34.77	35.24	35.24	1.53%	964,040
Apr 17, 2026	35.00	35.00	34.43	34.71	34.71	-1.28%	1,173,160
Apr 16, 2026	34.40	35.22	34.38	35.16	35.16	2.72%	1,137,185
Apr 15, 2026	34.90	34.92	34.16	34.23	34.23	-1.04%	908,420
Apr 14, 2026	34.36	34.92	34.14	34.59	34.59	1.41%	780,487
Apr 13, 2026	33.82	34.73	33.61	34.11	34.11	0.09%	823,963
Apr 10, 2026	34.08	34.71	34.07	34.08	34.08	0.71%	847,341
Apr 9, 2026	34.40	34.88	33.71	33.84	33.84	-3.12%	1,119,580
Apr 8, 2026	33.19	35.13	33.00	34.93	34.93	7.94%	1,942,229
Apr 7, 2026	32.06	32.69	31.99	32.36	32.36	0.84%	696,816
Apr 3, 2026	33.12	33.49	32.03	32.09	32.09	-2.93%	936,874
Apr 2, 2026	33.65	34.40	32.90	33.06	33.06	-1.72%	1,435,356
Apr 1, 2026	33.50	33.80	33.22	33.64	33.64	2.53%	955,689
Mar 31, 2026	33.41	34.03	32.75	32.81	32.81	-2.23%	951,020
Mar 30, 2026	33.44	33.76	32.77	33.56	33.56	-0.86%	877,177
Mar 27, 2026	33.20	34.07	32.89	33.85	33.85	1.96%	660,156
Mar 26, 2026	34.79	34.79	33.05	33.20	33.20	-3.04%	841,980
Mar 25, 2026	33.65	34.48	33.65	34.24	34.24	1.75%	906,816
Mar 24, 2026	33.00	33.68	32.20	33.65	33.65	4.05%	1,326,156
Mar 23, 2026	34.69	34.69	32.09	32.34	32.34	-7.60%	2,008,986
Mar 20, 2026	37.20	37.46	35.00	35.00	35.00	-5.74%	1,763,791
Mar 19, 2026	37.85	37.85	36.92	37.13	37.13	-2.83%	971,242
Mar 18, 2026	37.12	38.39	37.12	38.21	38.21	2.52%	1,155,466
Mar 17, 2026	38.17	38.50	37.14	37.27	37.27	-2.23%	907,527
Mar 16, 2026	37.07	38.45	36.90	38.12	38.12	2.50%	1,057,425
Mar 13, 2026	38.45	38.45	37.13	37.19	37.19	-3.28%	1,209,782
Mar 12, 2026	39.12	39.27	38.35	38.45	38.45	-1.74%	1,165,953
Mar 11, 2026	39.34	40.25	39.01	39.13	39.13	-0.23%	1,556,065
Mar 10, 2026	39.39	40.47	38.88	39.22	39.22	2.51%	2,745,235
Mar 9, 2026	36.40	38.97	36.15	38.26	38.26	3.60%	2,102,089
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