Skip to main content
Guangdong KinLong Hardware Products Co.,Ltd. (SHE:002791)
China flag China · Delayed Price · Currency is CNY
23.20
-0.10 (-0.43%)
At close: Mar 9, 2026

SHE:002791 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7523.4222.6523.3023.302.15%5,825,116
Mar 5, 202623.1223.1922.6522.8122.810.48%5,447,894
Mar 4, 202623.0023.1222.4222.7022.70-2.45%7,774,430
Mar 3, 202624.4724.4823.1623.2723.27-3.60%8,168,500
Mar 2, 202624.0525.0323.9824.1424.14-2.31%9,052,320
Feb 27, 202624.7825.0324.4624.7124.71-0.72%6,920,235
Feb 26, 202625.4025.4924.8024.8924.89-2.20%8,547,963
Feb 25, 202624.3426.1424.1925.4525.455.69%18,224,272
Feb 24, 202624.1624.2323.9024.0824.080.67%5,721,400
Feb 13, 202624.5324.7623.8823.9223.92-2.88%7,197,892
Feb 12, 202625.0025.3024.5524.6324.63-1.44%7,162,893
Feb 11, 202625.0425.5824.8824.9924.99-0.12%8,717,305
Feb 10, 202626.0026.1824.8925.0225.02-3.55%13,800,110
Feb 9, 202625.6626.3525.3325.9425.941.53%14,899,162
Feb 6, 202625.5126.2925.5125.5525.55-1.69%13,833,300
Feb 5, 202626.2526.8425.9525.9925.991.13%25,526,250
Feb 4, 202623.5025.7023.2325.7025.7010.02%16,645,330
Feb 3, 202623.4823.5923.0323.3623.360.78%6,970,525
Feb 2, 202624.3524.4123.1023.1823.18-5.58%12,019,480
Jan 30, 202623.9424.8723.4024.5524.551.15%18,577,910
Jan 29, 202622.7324.7422.6224.2724.276.92%22,727,180
Jan 28, 202623.2123.6222.7022.7022.70-2.20%7,617,414
Jan 27, 202622.9623.3022.5823.2123.210.91%9,425,408
Jan 26, 202623.0223.1922.7123.0023.00-0.09%7,522,885
Jan 23, 202623.1223.2022.8223.0223.02-0.35%11,010,150
Jan 22, 202622.1323.1222.0823.1023.104.34%14,874,950
Jan 21, 202621.9822.2521.8022.1422.140.32%6,549,700
Jan 20, 202621.8822.2421.8622.0722.070.91%7,146,513
Jan 19, 202621.6521.9321.4821.8721.871.02%5,263,830
Jan 16, 202622.1322.1721.6421.6521.65-1.86%6,331,127
Jan 15, 202621.8622.2021.7922.0622.060.82%6,715,718
Jan 14, 202621.7222.0921.5621.8821.880.74%7,689,661
Jan 13, 202622.0722.1021.7021.7221.72-1.27%5,943,560
Jan 12, 202621.8722.0321.8022.0022.000.78%6,194,539
Jan 9, 202621.6721.9221.6121.8321.830.51%5,297,575
Jan 8, 202621.3021.8021.2021.7221.721.64%5,772,400
Jan 7, 202621.7021.8221.3321.3721.37-1.61%7,389,500
Jan 6, 202621.5921.7221.4821.7221.720.70%4,417,367
Jan 5, 202621.2621.5921.1521.5721.571.70%4,053,018
Dec 31, 202521.4321.5421.0521.2121.21-0.80%4,138,984
Dec 30, 202521.4121.5321.3021.3821.38-0.42%4,057,100
Dec 29, 202521.8121.8121.4621.4721.47-1.65%4,874,713
Dec 26, 202521.7121.9021.6221.8321.830.60%4,351,500
Dec 25, 202521.9521.9621.6021.7021.70-1.14%5,486,785
Dec 24, 202521.7621.9521.6921.9521.950.69%2,802,113
Dec 23, 202522.1622.1621.7221.8021.80-1.62%3,605,223
Dec 22, 202522.2322.3122.0622.1622.16-0.54%3,337,452
Dec 19, 202522.0022.3021.9022.2822.281.46%4,225,946
Dec 18, 202521.7522.2321.7021.9621.960.37%4,427,071
Dec 17, 202521.8021.8821.3521.8821.880.27%5,581,600
Dec 16, 202521.7521.9321.5921.8221.820.23%4,533,964
Dec 15, 202521.5122.0021.5021.7721.770.65%4,566,670
Dec 12, 202521.6121.9921.5321.6321.63-5,835,023
Dec 11, 202521.9521.9721.5521.6321.63-1.64%4,502,265
Dec 10, 202521.8022.0521.4721.9921.991.01%6,646,853
Dec 9, 202522.1322.1521.7221.7721.77-1.85%4,709,101
Dec 8, 202522.3522.4622.1522.1822.18-0.49%4,661,537
Dec 5, 202522.0922.3821.8022.2922.290.91%5,127,565
Dec 4, 202522.7722.9421.9222.0922.09-3.37%7,786,756
Dec 3, 202523.2423.4722.7622.8622.86-1.85%5,564,442
Dec 2, 202523.5023.6123.1623.2923.29-1.52%4,725,005
Dec 1, 202523.3423.9523.2823.6523.651.15%5,238,400
Nov 28, 202523.4223.4623.1623.3823.38-0.38%4,980,700
Nov 27, 202523.3823.9023.1223.4723.470.43%4,819,900
Nov 26, 202523.8024.7323.3223.3723.37-1.48%5,620,300
Nov 25, 202523.6523.9623.2923.7223.720.89%5,328,547
Nov 24, 202523.1823.9623.1823.5123.511.73%6,636,455
Nov 21, 202523.9824.3823.0923.1123.11-4.58%7,990,443
Nov 20, 202524.3624.5723.8224.2224.220.04%6,668,102
Nov 19, 202524.3724.3923.9124.2124.21-0.49%5,954,760
Nov 18, 202524.7224.9224.1424.3324.33-1.74%8,654,205
Nov 17, 202524.2824.8824.0724.7624.762.19%11,090,450
Nov 14, 202523.5424.8023.5024.2324.232.63%12,806,360
Nov 13, 202523.4223.8523.1423.6123.610.55%6,206,108
Nov 12, 202523.7023.7323.3623.4823.48-0.84%5,542,207
Nov 11, 202523.6123.8723.5023.6823.68-0.13%7,248,282
Nov 10, 202523.2023.7922.9623.7123.713.09%9,988,639
Nov 7, 202522.7023.2622.6123.0023.001.10%6,367,875
Nov 6, 202523.0123.1222.6822.7522.75-1.39%5,482,550
Nov 5, 202522.5623.5022.4223.0723.071.81%8,796,552
Nov 4, 202522.6522.8022.5122.6622.660.04%4,523,712
Nov 3, 202522.7422.9922.5422.6522.65-0.22%6,479,985
Oct 31, 202522.0623.0021.9622.7022.705.53%15,785,470
Oct 30, 202521.6221.7521.4721.5121.51-0.78%3,264,900
Oct 29, 202521.6221.6821.4221.6821.680.28%3,279,773
Oct 28, 202521.8021.9321.5621.6221.62-0.87%3,931,398
Oct 27, 202521.7621.9121.6921.8121.810.23%4,280,749
Oct 24, 202522.0722.2721.6921.7621.76-1.45%5,934,494
Oct 23, 202522.2022.2221.8122.0822.08-0.90%4,614,408
Oct 22, 202521.9522.6521.8722.2822.281.27%7,526,137
Oct 21, 202521.8222.1521.7222.0022.000.92%4,505,439
Oct 20, 202522.0622.1221.6321.8021.80-0.50%5,046,300
Oct 17, 202522.5422.6621.8921.9121.91-2.62%6,945,800
Oct 16, 202522.7222.9722.4422.5022.50-0.92%8,867,214
Oct 15, 202521.6123.5821.5022.7122.715.14%19,344,970
Oct 14, 202521.4021.8221.4021.6021.601.31%5,459,613
Oct 13, 202521.2321.3420.9321.3221.32-1.71%5,151,639
Oct 10, 202521.5121.8221.4821.6921.690.60%4,704,300
Oct 9, 202521.7921.8221.2921.5621.56-0.78%5,370,300
Sep 30, 202522.1522.1621.6921.7321.73-1.72%4,731,177