Skip to main content
Kyland Technology Co., Ltd. (SHE:300353)
China flag China · Delayed Price · Currency is CNY
23.90
-0.03 (-0.13%)
Mar 9, 2026, 3:04 PM CST

Kyland Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8024.2323.6823.9323.93-0.04%18,104,306
Mar 5, 202623.9324.4823.7623.9423.942.18%21,353,230
Mar 4, 202622.4023.6322.2223.4323.432.54%22,369,350
Mar 3, 202624.4524.5822.7022.8522.85-7.15%30,686,910
Mar 2, 202624.5825.1224.4824.6124.61-1.12%24,364,050
Feb 27, 202624.8225.1524.2424.8924.89-0.80%24,403,720
Feb 26, 202624.3725.3623.7725.0925.092.95%46,455,390
Feb 25, 202624.4024.7424.1624.3724.37-0.08%20,440,910
Feb 24, 202624.4424.8523.9024.3924.391.58%24,628,470
Feb 13, 202624.0024.3923.9024.0124.01-1.11%16,508,660
Feb 12, 202623.4024.5023.4024.2824.283.85%30,664,040
Feb 11, 202623.8923.8923.3123.3823.38-2.18%14,274,200
Feb 10, 202623.9024.2023.4023.9023.900.29%22,339,120
Feb 9, 202624.0524.2023.5523.8323.830.89%18,232,410
Feb 6, 202623.6823.9623.2623.6223.62-1.05%23,011,660
Feb 5, 202622.5024.2022.3323.8723.874.92%35,710,900
Feb 4, 202622.4823.0922.3622.7522.750.71%16,741,760
Feb 3, 202622.0322.6421.9022.5922.593.81%18,312,140
Feb 2, 202622.4422.6421.7621.7621.76-2.99%13,703,490
Jan 30, 202622.8222.9822.1122.4322.43-0.40%21,101,740
Jan 29, 202621.8822.6921.4922.5222.522.55%23,296,060
Jan 28, 202622.2822.4421.8621.9621.96-1.44%15,368,720
Jan 27, 202622.3622.5721.7622.2822.28-1.24%18,191,140
Jan 26, 202623.5023.6922.2422.5622.56-3.51%21,176,010
Jan 23, 202622.8123.3822.8023.3823.382.54%19,203,261
Jan 22, 202622.9023.0822.7122.8022.80-0.04%12,893,708
Jan 21, 202622.7623.1622.6522.8122.81-0.31%15,572,200
Jan 20, 202623.3923.4822.6022.8822.88-2.18%21,750,270
Jan 19, 202623.6023.8623.3323.3923.39-2.05%20,649,710
Jan 16, 202623.7924.2423.6023.8823.880.38%24,521,510
Jan 15, 202624.0824.6723.6923.7923.79-5.82%42,404,460
Jan 14, 202626.8027.1024.9925.2625.260.12%73,492,710
Jan 13, 202624.7025.9523.5525.2325.233.11%62,591,500
Jan 12, 202622.5724.8322.5724.4724.477.51%59,393,370
Jan 9, 202622.2822.8822.1422.7622.76-0.61%41,884,000
Jan 8, 202622.4223.9922.3722.9022.908.79%69,527,263
Jan 7, 202620.8721.1220.7021.0521.050.29%17,626,890
Jan 6, 202621.1521.3520.8420.9920.99-0.47%17,610,010
Jan 5, 202620.3821.1020.2821.0921.093.59%22,800,740
Dec 31, 202520.7520.7820.3520.3620.36-1.88%14,610,270
Dec 30, 202520.4520.9420.3620.7520.751.42%17,942,370
Dec 29, 202520.4020.6020.3020.4620.46-0.10%11,717,840
Dec 26, 202520.4320.8820.2120.4820.48-0.49%19,852,730
Dec 25, 202520.1220.7820.1220.5820.581.83%16,788,430
Dec 24, 202519.7220.2719.6120.2120.212.85%16,601,780
Dec 23, 202519.8920.2219.5719.6519.65-0.46%12,834,150
Dec 22, 202519.6819.8819.6819.7419.740.66%8,995,063
Dec 19, 202519.4819.7719.4719.6119.611.03%9,194,034
Dec 18, 202519.2119.8519.2019.4119.41-11,339,880
Dec 17, 202519.6119.6118.9519.4119.411.36%12,714,430
Dec 16, 202519.7819.8519.1019.1519.15-3.53%14,298,880
Dec 15, 202520.1020.2619.8419.8519.85-2.17%10,523,070
Dec 12, 202519.7220.4519.5420.2920.292.89%15,883,580
Dec 11, 202520.2720.4519.7219.7219.72-2.81%11,708,000
Dec 10, 202520.3920.4820.0420.2920.29-0.59%11,014,500
Dec 9, 202520.6020.8720.4020.4120.41-0.78%12,674,530
Dec 8, 202520.5020.7120.4020.5720.570.59%12,336,980
Dec 5, 202520.1020.5719.8420.4520.452.25%14,701,450
Dec 4, 202520.0820.3819.7820.0020.000.35%12,730,000
Dec 3, 202520.3020.3619.8519.9319.93-1.68%11,763,600
Dec 2, 202520.8520.9520.2620.2720.27-2.64%11,674,050
Dec 1, 202520.5820.9220.5720.8220.820.63%12,428,500
Nov 28, 202520.1020.6920.1020.6920.692.48%14,031,200
Nov 27, 202520.3120.7420.1220.1920.19-0.93%17,128,460
Nov 26, 202520.4620.7820.3120.3820.38-0.73%12,584,900
Nov 25, 202520.6620.9820.4520.5320.53-0.44%15,267,160
Nov 24, 202520.5420.7720.3120.6220.621.03%11,553,582
Nov 21, 202521.0021.1320.3620.4120.41-3.59%16,181,310
Nov 20, 202521.6821.9721.1421.1721.17-2.93%12,581,400
Nov 19, 202522.0022.0921.4521.8121.810.05%13,328,520
Nov 18, 202521.7322.4721.5421.8021.800.41%19,691,690
Nov 17, 202521.2821.8121.2821.7121.712.02%13,899,920
Nov 14, 202521.3021.5021.2021.2821.28-1.66%13,278,450
Nov 13, 202521.4221.9721.1421.6421.643.29%20,562,800
Nov 12, 202521.2821.3620.5720.9520.95-1.74%18,494,800
Nov 11, 202522.4822.5221.3021.3221.32-4.39%23,094,000
Nov 10, 202522.1822.4022.0122.3022.301.36%16,272,700
Nov 7, 202522.6022.6021.9022.0022.00-3.47%23,406,130
Nov 6, 202522.9523.2322.6022.7922.79-0.83%21,501,470
Nov 5, 202523.0223.2522.4022.9822.98-2.34%24,808,500
Nov 4, 202524.5024.5123.2023.5323.53-6.03%40,185,910
Nov 3, 202525.2027.3025.0225.0425.043.17%59,883,070
Oct 20, 202524.3024.6624.0524.2724.271.08%15,129,030
Oct 17, 202524.3024.5823.7224.0124.01-1.44%20,105,440
Oct 16, 202524.7525.0024.1524.3624.36-2.05%22,050,830
Oct 15, 202525.1525.4924.0024.8724.87-1.11%34,793,060
Oct 14, 202527.2227.3025.1125.1525.15-6.85%42,823,530
Oct 13, 202524.9027.5924.5827.0027.003.69%50,239,530
Oct 10, 202527.0027.0025.9126.0426.04-4.55%39,538,400
Oct 9, 202525.9827.5825.9827.2827.285.49%52,810,650
Sep 30, 202526.3327.1125.8125.8625.86-1.30%27,727,120
Sep 29, 202525.5026.8025.4726.2026.201.67%33,326,900
Sep 26, 202525.4126.4224.8825.7725.770.39%36,773,730
Sep 25, 202525.6526.5625.5025.6725.67-0.39%28,609,430
Sep 24, 202525.3825.8725.0025.7725.770.59%27,411,930
Sep 23, 202526.6026.8524.8325.6225.62-4.69%49,910,310
Sep 22, 202526.2127.0726.2026.8826.883.31%35,693,780
Sep 19, 202526.7827.0725.8526.0226.02-2.80%43,138,010
Sep 18, 202528.0028.4026.3026.7726.77-5.97%79,548,310
Sep 17, 202527.5428.7827.3328.4728.474.06%83,095,730