Jiangmen Kanhoo Industry Co., Ltd (SHE:300340)
China
· Delayed Price · Currency is CNY 11.19
-0.14 (-1.24%)
Apr 30, 2026, 3:04 PM CST
Jiangmen Kanhoo Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.86 | 11.40 | 10.86 | 11.13 | - | -1.77% | 4,978,800 |
| Apr 29, 2026 | 10.61 | 11.38 | 10.61 | 11.33 | 11.33 | 5.00% | 10,790,000 |
| Apr 28, 2026 | 10.85 | 11.02 | 10.72 | 10.79 | 10.79 | -0.92% | 5,882,900 |
| Apr 27, 2026 | 11.00 | 11.07 | 10.35 | 10.89 | 10.89 | -2.24% | 11,257,500 |
| Apr 24, 2026 | 10.86 | 11.24 | 10.83 | 11.14 | 11.14 | 1.92% | 6,752,500 |
| Apr 23, 2026 | 11.13 | 11.21 | 10.88 | 10.93 | 10.93 | -2.50% | 8,350,702 |
| Apr 22, 2026 | 11.35 | 11.76 | 11.15 | 11.21 | 11.21 | -0.44% | 11,905,260 |
| Apr 21, 2026 | 11.25 | 11.32 | 11.16 | 11.26 | 11.26 | -0.35% | 4,071,000 |
| Apr 20, 2026 | 11.21 | 11.35 | 11.18 | 11.30 | 11.30 | - | 4,541,540 |
| Apr 17, 2026 | 11.32 | 11.42 | 11.11 | 11.30 | 11.30 | -0.18% | 6,859,680 |
| Apr 16, 2026 | 10.96 | 11.36 | 10.96 | 11.32 | 11.32 | 3.10% | 9,296,100 |
| Apr 15, 2026 | 11.36 | 11.38 | 10.93 | 10.98 | 10.98 | -3.51% | 7,020,375 |
| Apr 14, 2026 | 11.10 | 11.39 | 11.00 | 11.38 | 11.38 | 2.34% | 5,693,140 |
| Apr 13, 2026 | 11.09 | 11.13 | 10.91 | 11.12 | 11.12 | 0.72% | 6,290,482 |
| Apr 10, 2026 | 10.73 | 11.18 | 10.71 | 11.04 | 11.04 | 3.08% | 8,207,340 |
| Apr 9, 2026 | 10.78 | 10.90 | 10.60 | 10.71 | 10.71 | -1.92% | 6,666,700 |
| Apr 8, 2026 | 10.68 | 10.95 | 10.68 | 10.92 | 10.92 | 3.21% | 7,632,446 |
| Apr 7, 2026 | 10.40 | 10.67 | 10.27 | 10.58 | 10.58 | 3.52% | 6,928,680 |
| Apr 3, 2026 | 10.76 | 10.83 | 10.22 | 10.22 | 10.22 | -4.58% | 6,926,000 |
| Apr 2, 2026 | 10.92 | 11.07 | 10.62 | 10.71 | 10.71 | -2.55% | 5,429,480 |
| Apr 1, 2026 | 11.24 | 11.24 | 10.88 | 10.99 | 10.99 | 0.55% | 7,343,700 |
| Mar 31, 2026 | 11.15 | 11.30 | 10.92 | 10.93 | 10.93 | -3.10% | 5,694,900 |
| Mar 30, 2026 | 11.31 | 11.45 | 11.02 | 11.28 | 11.28 | -0.70% | 6,158,900 |
| Mar 27, 2026 | 10.74 | 11.44 | 10.73 | 11.36 | 11.36 | 3.09% | 8,530,420 |
| Mar 26, 2026 | 10.94 | 11.33 | 10.89 | 11.02 | 11.02 | 0.55% | 8,072,520 |
| Mar 25, 2026 | 11.01 | 11.15 | 10.87 | 10.96 | 10.96 | -0.54% | 6,809,820 |
| Mar 24, 2026 | 10.73 | 11.02 | 10.46 | 11.02 | 11.02 | 4.45% | 8,249,208 |
| Mar 23, 2026 | 10.45 | 11.08 | 10.44 | 10.55 | 10.55 | -5.30% | 10,329,810 |
| Mar 20, 2026 | 11.50 | 11.68 | 11.11 | 11.14 | 11.14 | -1.07% | 9,043,177 |
| Mar 19, 2026 | 11.70 | 11.76 | 11.21 | 11.26 | 11.26 | -4.74% | 9,386,140 |
| Mar 18, 2026 | 12.01 | 12.06 | 11.73 | 11.82 | 11.82 | -0.67% | 6,955,760 |
| Mar 17, 2026 | 12.35 | 12.54 | 11.90 | 11.90 | 11.90 | -3.95% | 9,413,024 |
| Mar 16, 2026 | 12.21 | 12.60 | 12.20 | 12.39 | 12.39 | 0.24% | 14,198,360 |
| Mar 13, 2026 | 11.76 | 13.18 | 11.76 | 12.36 | 12.36 | 5.19% | 22,294,480 |
| Mar 12, 2026 | 12.04 | 12.09 | 11.74 | 11.75 | 11.75 | -2.89% | 5,933,200 |
| Mar 11, 2026 | 12.00 | 12.24 | 11.93 | 12.10 | 12.10 | 0.67% | 6,165,640 |
| Mar 10, 2026 | 11.90 | 12.04 | 11.90 | 12.02 | 12.02 | 1.69% | 4,346,649 |
| Mar 9, 2026 | 11.74 | 11.88 | 11.62 | 11.82 | 11.82 | -0.59% | 5,063,000 |
| Mar 6, 2026 | 11.69 | 11.96 | 11.60 | 11.89 | 11.89 | 2.15% | 4,754,240 |
| Mar 5, 2026 | 11.86 | 11.93 | 11.63 | 11.64 | 11.64 | 1.13% | 5,041,100 |
| Mar 4, 2026 | 11.63 | 11.78 | 11.43 | 11.51 | 11.51 | -1.03% | 5,838,580 |
| Mar 3, 2026 | 12.20 | 12.30 | 11.62 | 11.63 | 11.63 | -3.73% | 7,078,829 |
| Mar 2, 2026 | 12.35 | 12.45 | 11.87 | 12.08 | 12.08 | -3.75% | 8,090,340 |
| Feb 27, 2026 | 12.31 | 12.57 | 12.31 | 12.55 | 12.55 | 1.21% | 5,607,560 |
| Feb 26, 2026 | 12.63 | 12.69 | 12.37 | 12.40 | 12.40 | -1.59% | 6,786,420 |
| Feb 25, 2026 | 12.34 | 12.69 | 12.32 | 12.60 | 12.60 | 1.86% | 8,024,442 |
| Feb 24, 2026 | 12.25 | 12.42 | 12.20 | 12.37 | 12.37 | 2.06% | 5,317,364 |
| Feb 13, 2026 | 12.10 | 12.26 | 12.05 | 12.12 | 12.12 | 0.41% | 4,866,623 |
| Feb 12, 2026 | 12.20 | 12.28 | 12.00 | 12.07 | 12.07 | -1.63% | 4,871,800 |
| Feb 11, 2026 | 12.09 | 12.35 | 12.06 | 12.27 | 12.27 | 1.40% | 5,826,330 |
| Feb 10, 2026 | 12.20 | 12.24 | 12.09 | 12.10 | 12.10 | -1.22% | 4,468,600 |
| Feb 9, 2026 | 12.18 | 12.29 | 12.08 | 12.25 | 12.25 | 2.17% | 6,161,600 |
| Feb 6, 2026 | 11.89 | 12.15 | 11.75 | 11.99 | 11.99 | 1.01% | 4,912,880 |
| Feb 5, 2026 | 12.03 | 12.03 | 11.82 | 11.87 | 11.87 | -1.58% | 4,667,950 |
| Feb 4, 2026 | 11.95 | 12.06 | 11.81 | 12.06 | 12.06 | 1.69% | 6,135,660 |
| Feb 3, 2026 | 11.68 | 11.88 | 11.63 | 11.86 | 11.86 | 2.24% | 5,354,582 |
| Feb 2, 2026 | 11.87 | 11.93 | 11.60 | 11.60 | 11.60 | -2.11% | 6,292,500 |
| Jan 30, 2026 | 12.10 | 12.10 | 11.66 | 11.85 | 11.85 | -2.87% | 10,398,100 |
| Jan 29, 2026 | 12.12 | 12.44 | 11.98 | 12.20 | 12.20 | -0.49% | 9,457,453 |
| Jan 28, 2026 | 12.75 | 12.75 | 12.23 | 12.26 | 12.26 | -3.39% | 12,461,080 |
| Jan 27, 2026 | 13.30 | 13.35 | 12.34 | 12.69 | 12.69 | -5.79% | 20,620,560 |
| Jan 26, 2026 | 13.86 | 14.06 | 13.43 | 13.47 | 13.47 | -1.68% | 17,464,220 |
| Jan 23, 2026 | 13.31 | 13.85 | 13.18 | 13.70 | 13.70 | 2.93% | 18,862,390 |
| Jan 22, 2026 | 13.45 | 13.53 | 13.26 | 13.31 | 13.31 | -1.99% | 11,681,830 |
| Jan 21, 2026 | 13.62 | 13.63 | 13.38 | 13.58 | 13.58 | -1.95% | 13,782,840 |
| Jan 20, 2026 | 13.39 | 13.86 | 13.15 | 13.85 | 13.85 | 4.21% | 24,997,360 |
| Jan 19, 2026 | 13.32 | 13.58 | 13.10 | 13.29 | 13.29 | -0.30% | 16,247,370 |
| Jan 16, 2026 | 13.86 | 13.97 | 13.27 | 13.33 | 13.33 | -6.72% | 31,916,322 |
| Jan 15, 2026 | 12.64 | 14.89 | 12.55 | 14.29 | 14.29 | 13.14% | 53,236,130 |
| Jan 14, 2026 | 12.60 | 12.86 | 12.41 | 12.63 | 12.63 | 0.24% | 12,956,100 |
| Jan 13, 2026 | 12.95 | 12.97 | 12.53 | 12.60 | 12.60 | -2.02% | 10,020,980 |
| Jan 12, 2026 | 12.72 | 12.88 | 12.62 | 12.86 | 12.86 | 1.02% | 11,363,760 |
| Jan 9, 2026 | 12.60 | 12.75 | 12.53 | 12.73 | 12.73 | 0.87% | 8,525,700 |
| Jan 8, 2026 | 12.51 | 12.70 | 12.50 | 12.62 | 12.62 | 0.24% | 7,682,000 |
| Jan 7, 2026 | 12.60 | 12.81 | 12.51 | 12.59 | 12.59 | -0.40% | 7,654,500 |
| Jan 6, 2026 | 12.58 | 12.99 | 12.51 | 12.64 | 12.64 | 1.04% | 8,791,840 |
| Jan 5, 2026 | 12.28 | 12.52 | 12.25 | 12.51 | 12.51 | 1.54% | 6,315,500 |
| Dec 31, 2025 | 12.35 | 12.48 | 12.21 | 12.32 | 12.32 | -0.24% | 4,625,103 |
| Dec 30, 2025 | 12.38 | 12.53 | 12.26 | 12.35 | 12.35 | -1.04% | 4,738,984 |
| Dec 29, 2025 | 12.61 | 12.80 | 12.42 | 12.48 | 12.48 | -1.65% | 6,458,800 |
| Dec 26, 2025 | 12.60 | 13.05 | 12.58 | 12.69 | 12.69 | 1.12% | 9,456,503 |
| Dec 25, 2025 | 12.73 | 12.73 | 12.34 | 12.55 | 12.55 | 0.72% | 6,825,000 |
| Dec 24, 2025 | 12.31 | 12.58 | 12.31 | 12.46 | 12.46 | 0.48% | 4,883,000 |
| Dec 23, 2025 | 12.29 | 12.48 | 12.12 | 12.40 | 12.40 | 0.90% | 7,012,160 |
| Dec 22, 2025 | 12.38 | 12.43 | 12.26 | 12.29 | 12.29 | -0.41% | 5,426,300 |
| Dec 19, 2025 | 12.23 | 12.39 | 12.16 | 12.34 | 12.34 | 1.40% | 4,456,902 |
| Dec 18, 2025 | 12.25 | 12.37 | 12.13 | 12.17 | 12.17 | -1.14% | 4,448,100 |
| Dec 17, 2025 | 12.11 | 12.34 | 11.92 | 12.31 | 12.31 | 1.65% | 6,605,962 |
| Dec 16, 2025 | 12.23 | 12.30 | 12.02 | 12.11 | 12.11 | -1.78% | 5,161,000 |
| Dec 15, 2025 | 12.42 | 12.53 | 12.19 | 12.33 | 12.33 | -0.96% | 5,044,403 |
| Dec 12, 2025 | 12.41 | 12.55 | 12.36 | 12.45 | 12.45 | 0.32% | 4,736,500 |
| Dec 11, 2025 | 12.70 | 12.78 | 12.40 | 12.41 | 12.41 | -2.05% | 5,213,680 |
| Dec 10, 2025 | 12.98 | 12.98 | 12.57 | 12.67 | 12.67 | -1.63% | 6,489,000 |
| Dec 9, 2025 | 13.13 | 13.13 | 12.85 | 12.88 | 12.88 | -2.05% | 4,757,800 |
| Dec 8, 2025 | 13.00 | 13.22 | 12.95 | 13.15 | 13.15 | 1.23% | 6,107,800 |
| Dec 5, 2025 | 12.88 | 13.02 | 12.62 | 12.99 | 12.99 | 1.33% | 6,316,300 |
| Dec 4, 2025 | 13.20 | 13.27 | 12.76 | 12.82 | 12.82 | -2.88% | 7,074,342 |
| Dec 3, 2025 | 13.66 | 13.74 | 13.15 | 13.20 | 13.20 | -2.94% | 7,726,204 |
| Dec 2, 2025 | 13.81 | 13.81 | 13.53 | 13.60 | 13.60 | -1.95% | 7,036,300 |
| Dec 1, 2025 | 13.91 | 14.28 | 13.82 | 13.87 | 13.87 | 0.14% | 10,405,000 |