Skip to main content
Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (SHE:300537)
China flag China · Delayed Price · Currency is CNY
24.31
+0.85 (3.62%)
At close: Mar 10, 2026

SHE:300537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.8224.3323.7724.3124.313.62%6,256,277
Mar 9, 202623.9723.9822.8023.4623.46-3.89%8,766,952
Mar 6, 202624.4924.5524.1024.4124.41-0.77%6,054,029
Mar 5, 202624.9825.2424.2324.6024.600.53%7,618,699
Mar 4, 202624.2025.1524.0424.4724.47-0.45%7,217,385
Mar 3, 202626.2526.3524.5124.5824.58-4.91%13,320,460
Mar 2, 202625.8426.3925.6825.8525.85-2.08%9,912,460
Feb 27, 202626.3326.5526.0426.4026.40-0.71%9,094,221
Feb 26, 202626.1126.7025.9126.5926.591.30%15,016,930
Feb 25, 202625.6126.3925.3026.2526.251.94%15,575,220
Feb 24, 202625.2725.8324.5225.7525.752.18%10,385,470
Feb 13, 202625.3625.4624.8825.2025.200.36%7,282,314
Feb 12, 202625.4025.6525.0525.1125.11-1.80%9,414,017
Feb 11, 202625.5026.2625.4025.5725.57-0.20%10,422,110
Feb 10, 202625.8726.8025.6025.6225.62-1.76%15,448,590
Feb 9, 202625.8326.8725.7026.0826.081.01%18,504,250
Feb 6, 202624.8126.2324.6325.8225.821.37%15,823,580
Feb 5, 202625.3226.0024.8325.4725.47-0.12%16,992,050
Feb 4, 202624.5625.7724.2725.5025.502.66%18,175,630
Feb 3, 202624.5624.9724.3324.8424.842.86%11,486,740
Feb 2, 202625.8025.8224.0324.1524.15-6.83%20,261,630
Jan 30, 202624.6126.4824.6025.9225.923.51%29,566,120
Jan 29, 202624.7125.4424.4325.0425.041.42%20,669,320
Jan 28, 202623.6724.8823.6524.6924.694.93%22,530,930
Jan 27, 202623.4023.6322.5823.5323.53-0.13%7,676,000
Jan 26, 202624.3024.3023.3423.5623.56-3.05%9,431,662
Jan 23, 202624.1724.3824.1124.3024.300.25%9,038,346
Jan 22, 202624.4824.8024.1324.2424.24-1.18%9,165,620
Jan 21, 202624.0024.6023.4224.5324.531.70%15,148,290
Jan 20, 202623.9824.2623.6624.1224.120.58%11,156,690
Jan 19, 202623.8524.2923.8123.9823.980.21%9,351,300
Jan 16, 202624.4524.5023.5323.9323.93-0.83%14,461,950
Jan 15, 202622.9524.3122.8624.1324.133.92%20,319,590
Jan 14, 202622.9823.7022.7323.2223.221.00%11,402,740
Jan 13, 202623.9723.9722.9022.9922.99-4.09%11,071,320
Jan 12, 202623.5924.0223.4523.9723.970.50%14,924,063
Jan 9, 202623.4823.8523.3323.8523.851.19%11,551,700
Jan 8, 202623.7224.1623.4223.5723.57-2.12%14,488,070
Jan 7, 202623.3224.6023.0224.0824.086.50%22,324,310
Jan 6, 202622.4123.0022.3422.6122.610.76%8,304,200
Jan 5, 202622.1122.4421.8322.4422.442.79%5,654,860
Dec 31, 202521.8022.3221.8021.8321.830.37%4,706,700
Dec 30, 202522.2522.3221.7021.7521.75-2.29%6,692,100
Dec 29, 202522.8022.8022.1622.2622.26-2.15%6,453,600
Dec 26, 202523.2023.2822.7022.7522.75-2.44%8,037,200
Dec 25, 202523.0523.4822.7523.3223.321.39%7,785,000
Dec 24, 202522.9223.2422.6823.0023.000.04%6,912,100
Dec 23, 202523.4123.7822.8022.9922.99-2.38%7,526,100
Dec 22, 202522.9723.8022.9023.5523.552.53%8,166,500
Dec 19, 202523.0323.5622.6522.9722.97-0.26%4,814,700
Dec 18, 202523.1023.8522.9423.0323.03-1.62%6,145,700
Dec 17, 202523.9123.9122.7423.4123.41-1.89%8,940,700
Dec 16, 202524.4824.4923.2823.8623.86-3.95%10,833,720
Dec 15, 202524.7025.4724.6124.8424.84-0.24%15,431,000
Dec 12, 202524.2225.1823.8524.9024.901.88%13,974,300
Dec 11, 202523.9124.8623.5224.4424.442.22%13,239,000
Dec 10, 202523.7824.0523.6123.9123.91-0.46%6,042,800
Dec 9, 202523.5824.0723.4124.0224.021.87%8,514,300
Dec 8, 202523.3923.7623.2723.5823.580.99%6,084,100
Dec 5, 202523.2023.4022.7523.3523.350.73%4,246,000
Dec 4, 202523.7523.7523.0723.1823.18-3.34%6,319,300
Dec 3, 202523.3524.1922.8423.9823.982.04%10,444,260
Dec 2, 202523.3123.6823.1523.5023.50-0.63%6,004,180
Dec 1, 202522.4924.2522.1523.6523.655.02%12,726,850
Nov 28, 202522.5622.6922.5022.5222.52-0.44%3,159,015
Nov 27, 202522.5422.9722.4922.6222.62-0.26%3,079,410
Nov 26, 202523.1123.2022.6022.6822.68-2.45%5,129,565
Nov 25, 202523.4323.5623.0923.2523.25-0.56%6,943,400
Nov 24, 202523.3023.5023.0123.3823.381.70%6,909,365
Nov 21, 202522.6623.3222.6022.9922.99-7,362,242
Nov 20, 202523.4423.6522.9522.9922.99-0.69%6,382,600
Nov 19, 202522.4623.3922.3823.1523.152.48%8,094,640
Nov 18, 202522.6823.3822.5022.5922.59-1.35%6,096,300
Nov 17, 202522.9723.3222.7722.9022.901.78%5,696,700
Nov 14, 202522.5222.9122.4622.5022.50-1.49%3,359,400
Nov 13, 202522.6123.1722.6022.8422.840.57%4,452,200
Nov 12, 202523.2423.2422.5022.7122.71-1.99%4,574,100
Nov 11, 202523.1623.4223.0223.1723.170.43%4,668,980
Nov 10, 202523.0123.2322.7923.0723.070.04%5,027,520
Nov 7, 202523.7123.8023.0023.0623.06-3.39%8,910,980
Nov 6, 202523.8123.9923.6523.8723.870.04%5,123,080
Nov 5, 202523.5723.9723.4323.8623.860.34%5,691,580
Nov 4, 202524.3524.3823.6123.7823.78-2.90%7,213,899
Nov 3, 202524.4824.5124.0324.4924.49-0.04%6,746,799
Oct 31, 202524.5925.0024.4724.5024.500.04%6,710,540
Oct 30, 202525.1225.2024.4924.4924.49-2.86%9,455,500
Oct 29, 202525.9526.3124.5425.2125.21-4.94%17,103,840
Oct 28, 202526.5727.1526.3226.5226.52-0.26%10,475,160
Oct 27, 202527.4628.1026.5026.5926.59-1.23%14,628,840
Oct 24, 202527.0127.4326.6626.9226.92-0.52%10,105,560
Oct 23, 202526.8627.1026.2027.0627.06-0.22%8,577,200
Oct 22, 202527.8928.3826.9127.1227.12-3.04%12,597,500
Oct 21, 202528.2528.3527.6927.9727.97-1.65%13,788,900
Oct 20, 202526.9528.6826.5928.4428.446.92%22,464,400
Oct 17, 202527.2527.7226.4326.6026.60-0.49%11,186,820
Oct 16, 202527.1028.2026.6526.7326.73-1.58%12,038,000
Oct 15, 202527.2927.3225.9227.1627.16-0.37%13,090,350
Oct 14, 202528.3428.6027.1127.2627.26-3.81%21,014,570
Oct 13, 202525.4628.4525.4428.3428.344.92%29,902,550
Oct 10, 202525.6727.5024.9427.0127.014.73%24,340,000