Skip to main content
Jiangmen Kanhoo Industry Co., Ltd (SHE:300340)
China flag China · Delayed Price · Currency is CNY
12.17
+0.15 (1.25%)
Mar 11, 2026, 10:25 AM CST

Jiangmen Kanhoo Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.9012.0411.9012.0212.021.69%4,346,649
Mar 9, 202611.7411.8811.6211.8211.82-0.59%5,063,000
Mar 6, 202611.6911.9611.6011.8911.892.15%4,754,240
Mar 5, 202611.8611.9311.6311.6411.641.13%5,041,100
Mar 4, 202611.6311.7811.4311.5111.51-1.03%5,838,580
Mar 3, 202612.2012.3011.6211.6311.63-3.73%7,078,829
Mar 2, 202612.3512.4511.8712.0812.08-3.75%8,090,340
Feb 27, 202612.3112.5712.3112.5512.551.21%5,607,560
Feb 26, 202612.6312.6912.3712.4012.40-1.59%6,786,420
Feb 25, 202612.3412.6912.3212.6012.601.86%8,024,442
Feb 24, 202612.2512.4212.2012.3712.372.06%5,317,364
Feb 13, 202612.1012.2612.0512.1212.120.41%4,866,623
Feb 12, 202612.2012.2812.0012.0712.07-1.63%4,871,800
Feb 11, 202612.0912.3512.0612.2712.271.40%5,826,330
Feb 10, 202612.2012.2412.0912.1012.10-1.22%4,468,600
Feb 9, 202612.1812.2912.0812.2512.252.17%6,161,600
Feb 6, 202611.8912.1511.7511.9911.991.01%4,912,880
Feb 5, 202612.0312.0311.8211.8711.87-1.58%4,667,950
Feb 4, 202611.9512.0611.8112.0612.061.69%6,135,660
Feb 3, 202611.6811.8811.6311.8611.862.24%5,354,582
Feb 2, 202611.8711.9311.6011.6011.60-2.11%6,292,500
Jan 30, 202612.1012.1011.6611.8511.85-2.87%10,398,100
Jan 29, 202612.1212.4411.9812.2012.20-0.49%9,457,453
Jan 28, 202612.7512.7512.2312.2612.26-3.39%12,461,080
Jan 27, 202613.3013.3512.3412.6912.69-5.79%20,620,560
Jan 26, 202613.8614.0613.4313.4713.47-1.68%17,464,220
Jan 23, 202613.3113.8513.1813.7013.702.93%18,862,390
Jan 22, 202613.4513.5313.2613.3113.31-1.99%11,681,830
Jan 21, 202613.6213.6313.3813.5813.58-1.95%13,782,840
Jan 20, 202613.3913.8613.1513.8513.854.21%24,997,360
Jan 19, 202613.3213.5813.1013.2913.29-0.30%16,247,370
Jan 16, 202613.8613.9713.2713.3313.33-6.72%31,916,322
Jan 15, 202612.6414.8912.5514.2914.2913.14%53,236,130
Jan 14, 202612.6012.8612.4112.6312.630.24%12,956,100
Jan 13, 202612.9512.9712.5312.6012.60-2.02%10,020,980
Jan 12, 202612.7212.8812.6212.8612.861.02%11,363,760
Jan 9, 202612.6012.7512.5312.7312.730.87%8,525,700
Jan 8, 202612.5112.7012.5012.6212.620.24%7,682,000
Jan 7, 202612.6012.8112.5112.5912.59-0.40%7,654,500
Jan 6, 202612.5812.9912.5112.6412.641.04%8,791,840
Jan 5, 202612.2812.5212.2512.5112.511.54%6,315,500
Dec 31, 202512.3512.4812.2112.3212.32-0.24%4,625,103
Dec 30, 202512.3812.5312.2612.3512.35-1.04%4,738,984
Dec 29, 202512.6112.8012.4212.4812.48-1.65%6,458,800
Dec 26, 202512.6013.0512.5812.6912.691.12%9,456,503
Dec 25, 202512.7312.7312.3412.5512.550.72%6,825,000
Dec 24, 202512.3112.5812.3112.4612.460.48%4,883,000
Dec 23, 202512.2912.4812.1212.4012.400.90%7,012,160
Dec 22, 202512.3812.4312.2612.2912.29-0.41%5,426,300
Dec 19, 202512.2312.3912.1612.3412.341.40%4,456,902
Dec 18, 202512.2512.3712.1312.1712.17-1.14%4,448,100
Dec 17, 202512.1112.3411.9212.3112.311.65%6,605,962
Dec 16, 202512.2312.3012.0212.1112.11-1.78%5,161,000
Dec 15, 202512.4212.5312.1912.3312.33-0.96%5,044,403
Dec 12, 202512.4112.5512.3612.4512.450.32%4,736,500
Dec 11, 202512.7012.7812.4012.4112.41-2.05%5,213,680
Dec 10, 202512.9812.9812.5712.6712.67-1.63%6,489,000
Dec 9, 202513.1313.1312.8512.8812.88-2.05%4,757,800
Dec 8, 202513.0013.2212.9513.1513.151.23%6,107,800
Dec 5, 202512.8813.0212.6212.9912.991.33%6,316,300
Dec 4, 202513.2013.2712.7612.8212.82-2.88%7,074,342
Dec 3, 202513.6613.7413.1513.2013.20-2.94%7,726,204
Dec 2, 202513.8113.8113.5313.6013.60-1.95%7,036,300
Dec 1, 202513.9114.2813.8213.8713.870.14%10,405,000
Nov 28, 202513.8813.9913.6613.8513.850.51%9,559,480
Nov 27, 202513.3514.2513.3513.7813.782.84%14,657,320
Nov 26, 202513.7813.9613.3713.4013.40-4.22%15,280,100
Nov 25, 202513.1314.3312.9913.9913.997.45%21,010,600
Nov 24, 202513.0813.1412.6613.0213.021.01%10,314,620
Nov 21, 202513.9013.9712.8912.8912.89-8.45%17,528,700
Nov 20, 202514.2015.1814.0814.0814.08-0.91%17,401,942
Nov 19, 202514.3814.8514.0614.2114.21-1.59%10,942,620
Nov 18, 202514.9215.2814.3514.4414.44-4.12%16,097,500
Nov 17, 202514.8515.0914.6015.0615.061.41%13,197,820
Nov 14, 202514.8615.1214.7114.8514.85-1.07%12,990,200
Nov 13, 202514.5815.1814.5515.0115.012.67%21,813,430
Nov 12, 202514.8215.1614.5014.6214.62-0.88%13,616,700
Nov 11, 202514.8015.0514.5314.7514.75-0.27%13,905,690
Nov 10, 202514.8915.1114.6914.7914.79-0.07%13,939,900
Nov 7, 202514.4814.9614.4414.8014.801.30%14,933,180
Nov 6, 202514.7114.8414.4014.6114.61-1.62%14,412,840
Nov 5, 202514.0814.8714.0214.8514.853.92%20,768,970
Nov 4, 202514.4114.5514.1714.2914.29-0.56%9,949,800
Nov 3, 202514.2614.4013.9214.3714.37-0.35%15,874,400
Oct 31, 202514.0814.8014.0314.4214.42-26,832,470
Oct 30, 202513.6914.7513.5514.4214.426.89%36,189,350
Oct 29, 202513.6113.6613.3813.4913.49-0.88%7,006,329
Oct 28, 202513.3613.6713.3013.6113.611.34%8,206,160
Oct 27, 202513.3713.5313.3413.4313.430.45%6,315,245
Oct 24, 202513.4813.4813.3113.3713.37-0.74%6,528,400
Oct 23, 202513.1613.5012.9713.4713.472.05%8,598,843
Oct 22, 202513.2813.4213.0613.2013.20-0.98%6,698,580
Oct 21, 202513.4613.5013.2713.3313.33-0.37%8,515,800
Oct 20, 202513.5913.6613.2513.3813.38-0.96%9,594,443
Oct 17, 202513.6514.5613.5013.5113.51-1.67%13,263,320
Oct 16, 202514.1114.2313.7013.7413.74-4.45%17,135,880
Oct 15, 202514.1515.2014.0514.3814.383.30%25,454,570
Oct 14, 202514.4514.8513.8313.9213.92-2.52%21,059,410
Oct 13, 202512.8914.3012.6114.2814.285.00%19,792,640
Oct 10, 202514.3114.3513.5813.6013.60-5.42%15,300,100