Guangdong KinLong Hardware Products Co.,Ltd. (SHE:002791)
China
· Delayed Price · Currency is CNY 18.47
+0.40 (2.21%)
Apr 29, 2026, 3:04 PM CST
SHE:002791 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.86 | 18.58 | 17.85 | 18.47 | 18.47 | 2.21% | 5,306,212 |
| Apr 28, 2026 | 18.16 | 18.30 | 17.86 | 18.07 | 18.07 | -0.50% | 3,808,761 |
| Apr 27, 2026 | 17.89 | 18.22 | 17.68 | 18.16 | 18.16 | 0.94% | 3,701,041 |
| Apr 24, 2026 | 18.20 | 18.24 | 17.86 | 17.99 | 17.99 | -1.64% | 4,628,360 |
| Apr 23, 2026 | 18.65 | 18.72 | 18.22 | 18.29 | 18.29 | -1.83% | 5,609,369 |
| Apr 22, 2026 | 18.96 | 18.98 | 18.59 | 18.63 | 18.63 | -1.74% | 5,937,431 |
| Apr 21, 2026 | 19.29 | 19.34 | 18.91 | 18.96 | 18.96 | -1.71% | 4,300,245 |
| Apr 20, 2026 | 19.40 | 19.40 | 19.17 | 19.29 | 19.29 | -0.41% | 3,215,450 |
| Apr 17, 2026 | 19.42 | 19.58 | 19.14 | 19.37 | 19.37 | -0.62% | 4,256,362 |
| Apr 16, 2026 | 19.41 | 19.49 | 19.27 | 19.49 | 19.49 | 0.62% | 3,323,800 |
| Apr 15, 2026 | 19.50 | 19.62 | 19.30 | 19.37 | 19.37 | -0.46% | 4,351,437 |
| Apr 14, 2026 | 19.28 | 19.54 | 18.96 | 19.46 | 19.46 | 1.83% | 5,894,000 |
| Apr 13, 2026 | 18.93 | 19.22 | 18.81 | 19.11 | 19.11 | -0.10% | 5,106,058 |
| Apr 10, 2026 | 18.94 | 19.26 | 18.94 | 19.13 | 19.13 | 1.27% | 5,381,118 |
| Apr 9, 2026 | 19.48 | 19.48 | 18.81 | 18.89 | 18.89 | -3.92% | 8,149,140 |
| Apr 8, 2026 | 19.33 | 19.67 | 19.22 | 19.66 | 19.66 | 3.75% | 8,426,868 |
| Apr 7, 2026 | 19.22 | 19.25 | 18.80 | 18.95 | 18.95 | -1.30% | 5,209,463 |
| Apr 3, 2026 | 19.96 | 19.96 | 19.16 | 19.20 | 19.20 | -3.32% | 4,338,931 |
| Apr 2, 2026 | 20.15 | 20.20 | 19.81 | 19.86 | 19.86 | -1.54% | 3,631,192 |
| Apr 1, 2026 | 20.00 | 20.20 | 19.87 | 20.17 | 20.17 | 1.92% | 4,156,117 |
| Mar 31, 2026 | 20.03 | 20.38 | 19.59 | 19.79 | 19.79 | -1.84% | 6,285,100 |
| Mar 30, 2026 | 20.07 | 20.25 | 19.60 | 20.16 | 20.16 | -1.03% | 6,242,557 |
| Mar 27, 2026 | 19.92 | 20.37 | 19.88 | 20.37 | 20.37 | 0.59% | 4,567,231 |
| Mar 26, 2026 | 20.40 | 20.60 | 20.12 | 20.25 | 20.25 | -1.17% | 3,805,066 |
| Mar 25, 2026 | 20.32 | 20.58 | 20.25 | 20.49 | 20.49 | 0.89% | 4,892,658 |
| Mar 24, 2026 | 20.30 | 20.33 | 19.90 | 20.31 | 20.31 | 1.91% | 5,274,950 |
| Mar 23, 2026 | 21.03 | 21.03 | 19.88 | 19.93 | 19.93 | -6.12% | 7,347,987 |
| Mar 20, 2026 | 21.74 | 21.78 | 21.17 | 21.23 | 21.23 | -1.80% | 5,020,910 |
| Mar 19, 2026 | 21.88 | 21.98 | 21.50 | 21.62 | 21.62 | -2.35% | 4,669,486 |
| Mar 18, 2026 | 22.25 | 22.34 | 21.88 | 22.14 | 22.14 | -0.49% | 4,576,098 |
| Mar 17, 2026 | 22.31 | 22.83 | 22.21 | 22.25 | 22.25 | -0.22% | 5,871,800 |
| Mar 16, 2026 | 22.48 | 22.78 | 22.11 | 22.30 | 22.30 | -0.76% | 4,873,400 |
| Mar 13, 2026 | 22.40 | 22.97 | 22.39 | 22.47 | 22.47 | -0.44% | 4,971,074 |
| Mar 12, 2026 | 23.11 | 23.17 | 22.51 | 22.57 | 22.57 | -2.34% | 6,088,500 |
| Mar 11, 2026 | 23.26 | 23.46 | 23.05 | 23.11 | 23.11 | -0.60% | 5,349,581 |
| Mar 10, 2026 | 23.38 | 23.46 | 23.17 | 23.25 | 23.25 | 0.22% | 4,133,087 |
| Mar 9, 2026 | 23.07 | 23.44 | 22.72 | 23.20 | 23.20 | -0.43% | 6,359,300 |
| Mar 6, 2026 | 22.75 | 23.42 | 22.65 | 23.30 | 23.30 | 2.15% | 5,825,116 |
| Mar 5, 2026 | 23.12 | 23.19 | 22.65 | 22.81 | 22.81 | 0.48% | 5,447,894 |
| Mar 4, 2026 | 23.00 | 23.12 | 22.42 | 22.70 | 22.70 | -2.45% | 7,774,430 |
| Mar 3, 2026 | 24.47 | 24.48 | 23.16 | 23.27 | 23.27 | -3.60% | 8,168,500 |
| Mar 2, 2026 | 24.05 | 25.03 | 23.98 | 24.14 | 24.14 | -2.31% | 9,052,320 |
| Feb 27, 2026 | 24.78 | 25.03 | 24.46 | 24.71 | 24.71 | -0.72% | 6,920,235 |
| Feb 26, 2026 | 25.40 | 25.49 | 24.80 | 24.89 | 24.89 | -2.20% | 8,547,963 |
| Feb 25, 2026 | 24.34 | 26.14 | 24.19 | 25.45 | 25.45 | 5.69% | 18,224,272 |
| Feb 24, 2026 | 24.16 | 24.23 | 23.90 | 24.08 | 24.08 | 0.67% | 5,721,400 |
| Feb 13, 2026 | 24.53 | 24.76 | 23.88 | 23.92 | 23.92 | -2.88% | 7,197,892 |
| Feb 12, 2026 | 25.00 | 25.30 | 24.55 | 24.63 | 24.63 | -1.44% | 7,162,893 |
| Feb 11, 2026 | 25.04 | 25.58 | 24.88 | 24.99 | 24.99 | -0.12% | 8,717,305 |
| Feb 10, 2026 | 26.00 | 26.18 | 24.89 | 25.02 | 25.02 | -3.55% | 13,800,110 |
| Feb 9, 2026 | 25.66 | 26.35 | 25.33 | 25.94 | 25.94 | 1.53% | 14,899,162 |
| Feb 6, 2026 | 25.51 | 26.29 | 25.51 | 25.55 | 25.55 | -1.69% | 13,833,300 |
| Feb 5, 2026 | 26.25 | 26.84 | 25.95 | 25.99 | 25.99 | 1.13% | 25,526,250 |
| Feb 4, 2026 | 23.50 | 25.70 | 23.23 | 25.70 | 25.70 | 10.02% | 16,645,330 |
| Feb 3, 2026 | 23.48 | 23.59 | 23.03 | 23.36 | 23.36 | 0.78% | 6,970,525 |
| Feb 2, 2026 | 24.35 | 24.41 | 23.10 | 23.18 | 23.18 | -5.58% | 12,019,480 |
| Jan 30, 2026 | 23.94 | 24.87 | 23.40 | 24.55 | 24.55 | 1.15% | 18,577,910 |
| Jan 29, 2026 | 22.73 | 24.74 | 22.62 | 24.27 | 24.27 | 6.92% | 22,727,180 |
| Jan 28, 2026 | 23.21 | 23.62 | 22.70 | 22.70 | 22.70 | -2.20% | 7,617,414 |
| Jan 27, 2026 | 22.96 | 23.30 | 22.58 | 23.21 | 23.21 | 0.91% | 9,425,408 |
| Jan 26, 2026 | 23.02 | 23.19 | 22.71 | 23.00 | 23.00 | -0.09% | 7,522,885 |
| Jan 23, 2026 | 23.12 | 23.20 | 22.82 | 23.02 | 23.02 | -0.35% | 11,010,150 |
| Jan 22, 2026 | 22.13 | 23.12 | 22.08 | 23.10 | 23.10 | 4.34% | 14,874,950 |
| Jan 21, 2026 | 21.98 | 22.25 | 21.80 | 22.14 | 22.14 | 0.32% | 6,549,700 |
| Jan 20, 2026 | 21.88 | 22.24 | 21.86 | 22.07 | 22.07 | 0.91% | 7,146,513 |
| Jan 19, 2026 | 21.65 | 21.93 | 21.48 | 21.87 | 21.87 | 1.02% | 5,263,830 |
| Jan 16, 2026 | 22.13 | 22.17 | 21.64 | 21.65 | 21.65 | -1.86% | 6,331,127 |
| Jan 15, 2026 | 21.86 | 22.20 | 21.79 | 22.06 | 22.06 | 0.82% | 6,715,718 |
| Jan 14, 2026 | 21.72 | 22.09 | 21.56 | 21.88 | 21.88 | 0.74% | 7,689,661 |
| Jan 13, 2026 | 22.07 | 22.10 | 21.70 | 21.72 | 21.72 | -1.27% | 5,943,560 |
| Jan 12, 2026 | 21.87 | 22.03 | 21.80 | 22.00 | 22.00 | 0.78% | 6,194,539 |
| Jan 9, 2026 | 21.67 | 21.92 | 21.61 | 21.83 | 21.83 | 0.51% | 5,297,575 |
| Jan 8, 2026 | 21.30 | 21.80 | 21.20 | 21.72 | 21.72 | 1.64% | 5,772,400 |
| Jan 7, 2026 | 21.70 | 21.82 | 21.33 | 21.37 | 21.37 | -1.61% | 7,389,500 |
| Jan 6, 2026 | 21.59 | 21.72 | 21.48 | 21.72 | 21.72 | 0.70% | 4,417,367 |
| Jan 5, 2026 | 21.26 | 21.59 | 21.15 | 21.57 | 21.57 | 1.70% | 4,053,018 |
| Dec 31, 2025 | 21.43 | 21.54 | 21.05 | 21.21 | 21.21 | -0.80% | 4,138,984 |
| Dec 30, 2025 | 21.41 | 21.53 | 21.30 | 21.38 | 21.38 | -0.42% | 4,057,100 |
| Dec 29, 2025 | 21.81 | 21.81 | 21.46 | 21.47 | 21.47 | -1.65% | 4,874,713 |
| Dec 26, 2025 | 21.71 | 21.90 | 21.62 | 21.83 | 21.83 | 0.60% | 4,351,500 |
| Dec 25, 2025 | 21.95 | 21.96 | 21.60 | 21.70 | 21.70 | -1.14% | 5,486,785 |
| Dec 24, 2025 | 21.76 | 21.95 | 21.69 | 21.95 | 21.95 | 0.69% | 2,802,113 |
| Dec 23, 2025 | 22.16 | 22.16 | 21.72 | 21.80 | 21.80 | -1.62% | 3,605,223 |
| Dec 22, 2025 | 22.23 | 22.31 | 22.06 | 22.16 | 22.16 | -0.54% | 3,337,452 |
| Dec 19, 2025 | 22.00 | 22.30 | 21.90 | 22.28 | 22.28 | 1.46% | 4,225,946 |
| Dec 18, 2025 | 21.75 | 22.23 | 21.70 | 21.96 | 21.96 | 0.37% | 4,427,071 |
| Dec 17, 2025 | 21.80 | 21.88 | 21.35 | 21.88 | 21.88 | 0.27% | 5,581,600 |
| Dec 16, 2025 | 21.75 | 21.93 | 21.59 | 21.82 | 21.82 | 0.23% | 4,533,964 |
| Dec 15, 2025 | 21.51 | 22.00 | 21.50 | 21.77 | 21.77 | 0.65% | 4,566,670 |
| Dec 12, 2025 | 21.61 | 21.99 | 21.53 | 21.63 | 21.63 | - | 5,835,023 |
| Dec 11, 2025 | 21.95 | 21.97 | 21.55 | 21.63 | 21.63 | -1.64% | 4,502,265 |
| Dec 10, 2025 | 21.80 | 22.05 | 21.47 | 21.99 | 21.99 | 1.01% | 6,646,853 |
| Dec 9, 2025 | 22.13 | 22.15 | 21.72 | 21.77 | 21.77 | -1.85% | 4,709,101 |
| Dec 8, 2025 | 22.35 | 22.46 | 22.15 | 22.18 | 22.18 | -0.49% | 4,661,537 |
| Dec 5, 2025 | 22.09 | 22.38 | 21.80 | 22.29 | 22.29 | 0.91% | 5,127,565 |
| Dec 4, 2025 | 22.77 | 22.94 | 21.92 | 22.09 | 22.09 | -3.37% | 7,786,756 |
| Dec 3, 2025 | 23.24 | 23.47 | 22.76 | 22.86 | 22.86 | -1.85% | 5,564,442 |
| Dec 2, 2025 | 23.50 | 23.61 | 23.16 | 23.29 | 23.29 | -1.52% | 4,725,005 |
| Dec 1, 2025 | 23.34 | 23.95 | 23.28 | 23.65 | 23.65 | 1.15% | 5,238,400 |
| Nov 28, 2025 | 23.42 | 23.46 | 23.16 | 23.38 | 23.38 | -0.38% | 4,980,700 |