Skip to main content
Jiangsu Kuangshun Photosensitivity New-Material Stock Co., Ltd. (SHE:300537)
China flag China · Delayed Price · Currency is CNY
22.61
-0.14 (-0.62%)
Apr 30, 2026, 10:35 AM CST

SHE:300537 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.7122.9622.0022.7522.75-1.22%7,062,900
Apr 28, 202623.2523.3322.8523.0323.03-1.58%5,323,760
Apr 27, 202623.1823.5923.1823.4023.401.39%5,103,371
Apr 24, 202623.3023.5322.9023.0823.08-1.28%4,504,480
Apr 23, 202623.6823.9423.2623.3823.38-0.81%5,358,320
Apr 22, 202623.4023.6823.2123.5723.570.81%5,202,345
Apr 21, 202623.3523.6923.0523.3823.380.17%6,030,500
Apr 20, 202622.4023.4122.4023.3423.343.73%7,039,225
Apr 17, 202622.1322.7522.1322.5022.501.31%5,074,700
Apr 16, 202621.8722.2721.8222.2122.211.60%2,946,100
Apr 15, 202622.4822.5021.8021.8621.86-2.54%3,632,100
Apr 14, 202622.3322.4422.0022.4322.431.31%4,056,514
Apr 13, 202621.9322.2621.7122.1422.140.05%3,113,600
Apr 10, 202622.2322.4922.1322.1322.13-0.09%3,904,893
Apr 9, 202622.1822.7022.1122.1522.15-1.42%4,203,786
Apr 8, 202621.8122.5521.6022.4722.474.61%5,493,496
Apr 7, 202620.8621.4820.8621.4821.483.12%3,380,700
Apr 3, 202621.0021.3020.8220.8320.83-0.38%3,322,800
Apr 2, 202621.5621.7120.7220.9120.91-3.60%3,414,500
Apr 1, 202621.6721.8421.4221.6921.691.97%2,986,200
Mar 31, 202621.5221.8121.2221.2721.27-1.57%3,045,400
Mar 30, 202621.3421.9821.2021.6121.610.42%3,912,500
Mar 27, 202620.8521.6820.8521.5221.521.75%3,203,300
Mar 26, 202621.7321.8021.0521.1521.15-2.67%3,346,739
Mar 25, 202621.3021.8921.2921.7321.732.50%3,851,000
Mar 24, 202621.1021.2520.3921.2021.203.67%4,171,400
Mar 23, 202621.1721.6020.3520.4520.45-6.28%5,844,899
Mar 20, 202622.4522.5621.8221.8221.82-2.37%4,263,052
Mar 19, 202622.9023.0522.2022.3522.35-4.36%5,647,756
Mar 18, 202623.1323.4622.9423.3723.370.99%3,664,000
Mar 17, 202624.2824.5023.1023.1423.14-4.70%6,005,011
Mar 16, 202623.8524.3023.7224.2824.281.89%5,210,401
Mar 13, 202623.8224.4723.7823.8323.83-0.71%4,228,400
Mar 12, 202624.3824.3823.8124.0024.00-1.72%5,461,996
Mar 11, 202624.3224.8724.1924.4224.420.45%6,650,154
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