Skip to main content
Kyland Technology Co., Ltd. (SHE:300353)
China flag China · Delayed Price · Currency is CNY
18.09
+0.26 (1.46%)
Apr 29, 2026, 3:04 PM CST

Kyland Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.3718.0018.0918.091.46%12,279,262
Apr 28, 202618.7018.7917.7217.8317.83-9.12%31,896,850
Apr 27, 202618.9919.6718.7019.6219.623.59%14,327,608
Apr 24, 202619.1019.2718.8618.9418.94-1.10%9,789,469
Apr 23, 202619.5119.6519.0619.1519.15-2.05%10,609,911
Apr 22, 202619.5719.8119.2819.5519.55-0.76%14,818,400
Apr 21, 202619.8920.1419.6119.7019.70-1.30%12,428,200
Apr 20, 202620.0020.1919.8819.9619.96-0.70%12,628,119
Apr 17, 202619.7120.1619.6620.1020.101.98%13,326,543
Apr 16, 202619.5019.7419.4219.7119.711.65%9,475,920
Apr 15, 202619.9620.0019.3519.3919.39-1.87%10,271,133
Apr 14, 202619.6619.8919.5519.7619.761.49%9,525,508
Apr 13, 202619.4919.6719.4019.4719.47-0.46%8,953,600
Apr 10, 202619.3819.8519.3819.5619.561.50%9,649,600
Apr 9, 202619.6019.6419.2319.2719.27-2.58%9,737,000
Apr 8, 202619.3019.8119.2419.7819.785.89%13,990,102
Apr 7, 202618.5018.8818.5018.6818.681.03%7,747,300
Apr 3, 202619.2519.2918.4418.4918.49-2.89%12,724,584
Apr 2, 202619.5719.5718.9819.0419.04-2.71%8,163,506
Apr 1, 202619.5519.7619.4819.5719.571.93%9,149,787
Mar 31, 202619.5219.7519.1819.2019.20-1.59%9,899,878
Mar 30, 202619.0019.7918.9019.5119.510.83%11,463,817
Mar 27, 202618.8819.5518.8319.3519.350.68%8,719,400
Mar 26, 202619.8019.9819.1619.2219.22-3.08%10,876,900
Mar 25, 202619.7620.1219.6919.8319.831.12%12,625,367
Mar 24, 202619.9120.0519.2119.6119.611.03%11,396,550
Mar 23, 202620.0920.3319.3019.4119.41-5.55%15,859,140
Mar 20, 202621.3721.4420.5220.5520.55-2.47%11,168,400
Mar 19, 202621.3421.4520.8921.0721.07-2.77%11,759,380
Mar 18, 202621.4521.7021.2521.6721.671.36%8,323,917
Mar 17, 202622.0022.1321.3721.3821.38-2.29%11,575,220
Mar 16, 202622.4122.4121.6121.8821.88-2.76%15,098,290
Mar 13, 202623.0323.0322.4022.5022.50-2.47%13,621,140
Mar 12, 202623.8223.9022.9023.0723.07-3.75%19,266,530
Mar 11, 202624.0124.6523.9223.9723.97-19,393,730
Mar 10, 202624.1024.8923.9223.9723.970.29%18,658,599
Mar 9, 202623.3623.9922.6123.9023.90-0.13%23,227,000
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