Skip to main content
Kingland Technology Co.,Ltd. (SHE:000711)
China flag China · Delayed Price · Currency is CNY
4.220
+0.200 (4.98%)
Mar 10, 2026, 2:25 PM CST

Kingland Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264.124.363.984.024.02-3.37%246,185,600
Mar 6, 20264.214.213.994.164.163.74%470,778,005
Mar 5, 20264.014.014.014.014.014.97%5,035,446
Mar 4, 20263.613.823.583.823.824.95%72,181,980
Feb 26, 20263.643.643.513.643.644.90%136,013,700
Feb 25, 20263.473.473.473.473.475.15%5,363,254
Feb 24, 20263.303.303.303.303.305.10%15,886,660
Feb 13, 20263.143.142.933.143.145.02%259,935,500
Feb 12, 20262.862.992.832.992.994.91%67,443,490
Feb 11, 20262.612.852.572.852.855.17%358,963,400
Feb 10, 20262.922.992.712.712.71-4.91%429,208,700
Feb 9, 20262.852.852.852.852.855.17%3,667,330
Feb 6, 20262.712.712.712.712.715.04%6,822,460
Feb 5, 20262.552.582.532.582.584.88%57,236,790
Feb 4, 20262.462.462.402.462.465.13%174,074,500
Feb 3, 20262.342.342.282.342.344.93%102,417,874
Feb 2, 20262.142.232.142.232.235.19%79,787,370
Jan 30, 20262.182.182.002.122.121.92%338,248,885
Jan 29, 20262.052.082.022.082.085.05%66,886,660
Jan 28, 20261.851.981.841.981.984.76%175,346,600
Jan 27, 20261.821.911.791.891.893.85%231,007,300
Jan 26, 20261.801.821.751.821.825.20%182,084,500
Jan 23, 20261.681.751.671.731.732.98%81,145,360
Jan 22, 20261.671.681.661.681.680.60%19,055,800
Jan 21, 20261.671.681.661.671.67-0.60%30,840,180
Jan 20, 20261.681.691.671.681.68-24,008,600
Jan 19, 20261.681.691.671.681.68-0.59%21,859,080
Jan 16, 20261.701.701.681.691.69-21,791,300
Jan 15, 20261.691.701.681.691.69-0.59%24,252,720
Jan 14, 20261.711.721.691.701.70-0.58%37,936,600
Jan 13, 20261.701.721.701.711.710.59%34,066,720
Jan 12, 20261.711.721.691.701.70-0.58%43,660,520
Jan 9, 20261.701.721.701.711.71-29,744,820
Jan 8, 20261.711.721.701.711.71-0.58%27,043,200
Jan 7, 20261.731.741.711.721.72-1.15%43,473,190
Jan 6, 20261.731.741.721.741.74-32,358,620
Jan 5, 20261.721.751.711.741.741.75%43,346,400
Dec 31, 20251.731.741.711.711.71-1.72%50,929,480
Dec 30, 20251.741.781.731.741.74-63,628,530
Dec 29, 20251.751.761.731.741.74-2.25%84,173,420
Dec 26, 20251.851.851.781.781.781.14%217,719,799
Dec 25, 20251.721.771.711.761.761.73%35,703,580
Dec 24, 20251.751.771.721.731.730.58%34,026,200
Dec 23, 20251.731.741.711.721.72-1.15%17,956,060
Dec 22, 20251.721.751.711.741.741.75%32,911,700
Dec 19, 20251.671.721.671.711.711.79%27,986,220
Dec 18, 20251.681.711.671.681.68-23,201,700
Dec 17, 20251.671.701.671.681.68-21,720,400
Dec 16, 20251.691.701.661.681.68-1.18%32,050,100
Dec 15, 20251.711.711.691.701.70-0.58%22,063,390
Dec 12, 20251.711.721.701.711.71-18,503,700
Dec 11, 20251.731.731.691.711.71-1.16%38,515,440
Dec 10, 20251.731.731.711.731.730.58%24,682,100
Dec 9, 20251.741.751.721.721.72-1.15%23,547,200
Dec 8, 20251.741.751.731.741.74-26,092,420
Dec 5, 20251.731.751.721.741.740.58%19,586,744
Dec 4, 20251.741.751.721.731.73-0.57%29,145,390
Dec 3, 20251.761.761.731.741.74-1.14%28,196,000
Dec 2, 20251.771.781.751.761.76-0.56%26,800,030
Dec 1, 20251.761.781.761.771.77-27,402,700
Nov 28, 20251.751.771.741.771.771.14%30,082,780
Nov 27, 20251.741.781.731.751.750.57%43,811,290
Nov 26, 20251.741.751.741.741.74-20,791,378
Nov 25, 20251.731.751.731.741.74-31,354,740
Nov 24, 20251.721.751.711.741.741.75%31,306,000
Nov 21, 20251.741.761.711.711.71-2.29%61,115,680
Nov 20, 20251.771.781.751.751.75-1.13%44,455,800
Nov 19, 20251.811.821.761.771.77-2.21%66,902,020
Nov 18, 20251.801.861.791.811.810.56%73,589,060
Nov 17, 20251.831.851.801.801.80-1.64%72,755,810
Nov 14, 20251.801.891.801.831.831.10%131,738,000
Nov 13, 20251.781.821.771.811.811.69%66,147,370
Nov 12, 20251.771.801.761.781.78-42,797,100
Nov 11, 20251.781.821.771.781.780.56%43,937,710
Nov 10, 20251.771.781.751.771.77-0.56%37,471,490
Nov 7, 20251.741.791.741.781.781.71%53,445,140
Nov 6, 20251.761.761.741.751.75-0.57%26,749,520
Nov 5, 20251.751.771.741.761.76-34,030,560
Nov 4, 20251.761.771.751.761.76-32,690,400
Nov 3, 20251.741.761.731.761.761.73%32,080,600
Oct 31, 20251.731.741.721.731.73-24,002,740
Oct 30, 20251.731.751.731.731.73-0.57%31,077,100
Oct 29, 20251.751.771.731.741.74-2.25%53,548,520
Oct 28, 20251.761.801.761.781.781.14%45,919,370
Oct 27, 20251.761.771.751.761.76-23,732,480
Oct 24, 20251.761.781.751.761.76-21,693,180
Oct 23, 20251.761.771.741.761.76-0.56%27,765,300
Oct 22, 20251.731.811.731.771.771.72%51,591,050
Oct 21, 20251.721.741.711.741.741.16%19,218,820
Oct 20, 20251.721.731.711.721.720.58%15,820,500
Oct 17, 20251.721.731.711.711.71-0.58%16,403,700
Oct 16, 20251.741.751.711.721.72-1.15%28,637,960
Oct 15, 20251.731.761.731.741.740.58%23,361,780
Oct 14, 20251.751.761.721.731.73-1.14%28,687,540
Oct 13, 20251.731.751.721.751.75-1.13%31,341,130
Oct 10, 20251.751.781.741.771.771.14%26,495,520
Oct 9, 20251.751.761.741.751.75-0.57%20,768,320
Sep 30, 20251.741.761.741.761.760.57%16,640,770
Sep 29, 20251.751.761.721.751.75-0.57%28,323,940
Sep 26, 20251.741.791.731.761.761.15%33,347,600