Kangping Technology (Suzhou) Co., Ltd. (SHE:300907)
China
· Delayed Price · Currency is CNY 30.43
-0.26 (-0.85%)
Mar 11, 2026, 3:04 PM CST
SHE:300907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 30.78 | 30.78 | 30.36 | 30.43 | 30.43 | -0.85% | 992,900 |
| Mar 10, 2026 | 29.97 | 30.75 | 29.97 | 30.69 | 30.69 | 2.99% | 1,264,400 |
| Mar 9, 2026 | 29.78 | 30.10 | 29.10 | 29.80 | 29.80 | -1.36% | 1,281,122 |
| Mar 6, 2026 | 29.27 | 30.32 | 29.09 | 30.21 | 30.21 | 3.42% | 1,380,500 |
| Mar 5, 2026 | 29.16 | 29.67 | 29.00 | 29.21 | 29.21 | 2.06% | 1,269,500 |
| Mar 4, 2026 | 28.45 | 29.06 | 28.21 | 28.62 | 28.62 | -1.31% | 1,302,800 |
| Mar 3, 2026 | 29.88 | 30.55 | 28.89 | 29.00 | 29.00 | -2.95% | 1,729,400 |
| Mar 2, 2026 | 30.81 | 30.92 | 29.63 | 29.88 | 29.88 | -4.11% | 1,824,404 |
| Feb 27, 2026 | 30.89 | 31.18 | 30.66 | 31.16 | 31.16 | 0.61% | 1,247,800 |
| Feb 26, 2026 | 31.00 | 31.10 | 30.70 | 30.97 | 30.97 | 0.72% | 1,124,000 |
| Feb 25, 2026 | 30.98 | 31.06 | 30.75 | 30.75 | 30.75 | -0.29% | 1,117,000 |
| Feb 24, 2026 | 30.60 | 30.90 | 30.40 | 30.84 | 30.84 | 1.38% | 1,433,100 |
| Feb 13, 2026 | 30.55 | 30.90 | 30.40 | 30.42 | 30.42 | -0.43% | 992,600 |
| Feb 12, 2026 | 30.70 | 30.92 | 30.41 | 30.55 | 30.55 | -0.71% | 1,139,600 |
| Feb 11, 2026 | 30.96 | 31.12 | 30.56 | 30.77 | 30.77 | -0.19% | 1,049,700 |
| Feb 10, 2026 | 30.80 | 31.14 | 30.71 | 30.83 | 30.83 | -0.19% | 1,241,200 |
| Feb 9, 2026 | 31.04 | 31.39 | 30.56 | 30.89 | 30.89 | 1.05% | 1,552,813 |
| Feb 6, 2026 | 30.18 | 30.94 | 29.91 | 30.57 | 30.57 | 0.36% | 1,483,800 |
| Feb 5, 2026 | 30.01 | 31.44 | 29.95 | 30.46 | 30.46 | 0.93% | 2,473,400 |
| Feb 4, 2026 | 30.00 | 30.50 | 29.65 | 30.18 | 30.18 | 0.84% | 1,219,900 |
| Feb 3, 2026 | 29.46 | 29.93 | 29.36 | 29.93 | 29.93 | 1.98% | 1,178,000 |
| Feb 2, 2026 | 29.70 | 30.08 | 29.21 | 29.35 | 29.35 | -0.64% | 1,568,200 |
| Jan 30, 2026 | 29.17 | 29.60 | 28.90 | 29.54 | 29.54 | 0.89% | 1,343,194 |
| Jan 29, 2026 | 29.64 | 30.07 | 29.00 | 29.28 | 29.28 | -1.21% | 1,574,400 |
| Jan 28, 2026 | 30.90 | 30.97 | 29.49 | 29.64 | 29.64 | -4.05% | 2,452,650 |
| Jan 27, 2026 | 30.95 | 31.06 | 29.70 | 30.89 | 30.89 | -0.77% | 2,129,800 |
| Jan 26, 2026 | 31.78 | 31.88 | 30.71 | 31.13 | 31.13 | -1.67% | 2,585,600 |
| Jan 23, 2026 | 31.44 | 31.79 | 31.17 | 31.66 | 31.66 | 0.92% | 2,097,700 |
| Jan 22, 2026 | 31.31 | 31.78 | 31.01 | 31.37 | 31.37 | -0.10% | 2,307,125 |
| Jan 21, 2026 | 30.85 | 31.45 | 30.34 | 31.40 | 31.40 | 2.15% | 2,592,425 |
| Jan 20, 2026 | 30.90 | 31.70 | 30.31 | 30.74 | 30.74 | -0.10% | 3,464,410 |
| Jan 19, 2026 | 30.55 | 30.99 | 30.21 | 30.77 | 30.77 | 0.85% | 2,340,600 |
| Jan 16, 2026 | 30.17 | 30.88 | 29.74 | 30.51 | 30.51 | 2.28% | 2,959,710 |
| Jan 15, 2026 | 30.36 | 30.36 | 29.55 | 29.83 | 29.83 | -0.90% | 1,568,050 |
| Jan 14, 2026 | 30.32 | 30.60 | 29.61 | 30.10 | 30.10 | 0.07% | 2,815,894 |
| Jan 13, 2026 | 30.75 | 30.78 | 29.90 | 30.08 | 30.08 | -1.67% | 2,573,400 |
| Jan 12, 2026 | 30.45 | 30.65 | 30.04 | 30.59 | 30.59 | 0.99% | 2,785,610 |
| Jan 9, 2026 | 30.30 | 30.35 | 29.91 | 30.29 | 30.29 | 0.20% | 2,030,900 |
| Jan 8, 2026 | 29.72 | 30.47 | 29.59 | 30.23 | 30.23 | 1.92% | 2,421,200 |
| Jan 7, 2026 | 29.74 | 30.02 | 29.53 | 29.66 | 29.66 | -0.24% | 1,628,602 |
| Jan 6, 2026 | 30.03 | 30.04 | 29.53 | 29.73 | 29.73 | -0.40% | 1,848,376 |
| Jan 5, 2026 | 29.68 | 29.88 | 29.06 | 29.85 | 29.85 | 0.64% | 1,576,592 |
| Dec 31, 2025 | 29.92 | 30.35 | 29.40 | 29.66 | 29.66 | -0.80% | 1,888,750 |
| Dec 30, 2025 | 29.02 | 30.23 | 28.99 | 29.90 | 29.90 | 1.60% | 2,217,300 |
| Dec 29, 2025 | 29.22 | 29.48 | 28.99 | 29.43 | 29.43 | 0.86% | 1,159,800 |
| Dec 26, 2025 | 29.75 | 29.90 | 29.12 | 29.18 | 29.18 | -2.31% | 1,896,889 |
| Dec 25, 2025 | 29.10 | 30.00 | 28.91 | 29.87 | 29.87 | 2.79% | 2,311,281 |
| Dec 24, 2025 | 28.73 | 29.18 | 28.60 | 29.06 | 29.06 | 1.22% | 1,156,700 |
| Dec 23, 2025 | 28.73 | 29.00 | 28.46 | 28.71 | 28.71 | -0.55% | 1,226,400 |
| Dec 22, 2025 | 29.29 | 29.29 | 28.70 | 28.87 | 28.87 | -0.21% | 1,242,610 |
| Dec 19, 2025 | 28.65 | 29.29 | 28.62 | 28.93 | 28.93 | 1.12% | 1,261,600 |
| Dec 18, 2025 | 28.29 | 28.96 | 27.90 | 28.61 | 28.61 | 0.74% | 1,410,689 |
| Dec 17, 2025 | 28.07 | 28.43 | 27.55 | 28.40 | 28.40 | 1.32% | 1,718,300 |
| Dec 16, 2025 | 28.90 | 28.96 | 27.90 | 28.03 | 28.03 | -3.01% | 1,880,700 |
| Dec 15, 2025 | 29.55 | 29.71 | 28.80 | 28.90 | 28.90 | -2.69% | 1,802,300 |
| Dec 12, 2025 | 30.01 | 30.25 | 29.52 | 29.70 | 29.70 | -1.03% | 1,551,400 |
| Dec 11, 2025 | 29.74 | 30.59 | 29.39 | 30.01 | 30.01 | 0.91% | 2,544,312 |
| Dec 10, 2025 | 29.97 | 30.14 | 29.54 | 29.74 | 29.74 | -0.77% | 1,236,387 |
| Dec 9, 2025 | 30.40 | 30.59 | 29.92 | 29.97 | 29.97 | -1.87% | 1,551,400 |
| Dec 8, 2025 | 30.86 | 30.86 | 30.40 | 30.54 | 30.54 | -1.10% | 1,939,809 |
| Dec 5, 2025 | 29.72 | 31.08 | 29.28 | 30.88 | 30.88 | 3.94% | 3,256,200 |
| Dec 4, 2025 | 29.44 | 30.12 | 29.10 | 29.71 | 29.71 | 0.92% | 2,582,300 |
| Dec 3, 2025 | 29.93 | 30.11 | 29.26 | 29.44 | 29.44 | -1.80% | 2,387,499 |
| Dec 2, 2025 | 30.50 | 30.50 | 29.88 | 29.98 | 29.98 | -1.70% | 2,212,016 |
| Dec 1, 2025 | 31.68 | 31.68 | 30.43 | 30.50 | 30.50 | -2.93% | 3,788,065 |
| Nov 28, 2025 | 35.51 | 35.52 | 31.21 | 31.42 | 31.42 | -10.07% | 7,501,400 |
| Nov 27, 2025 | 34.37 | 35.35 | 34.20 | 34.94 | 34.94 | 1.63% | 4,250,416 |
| Nov 26, 2025 | 33.37 | 35.58 | 33.15 | 34.38 | 34.38 | 3.90% | 5,671,070 |
| Nov 25, 2025 | 32.50 | 33.68 | 31.55 | 33.09 | 33.09 | 5.92% | 5,500,100 |
| Nov 24, 2025 | 29.65 | 31.56 | 29.65 | 31.24 | 31.24 | 8.93% | 4,724,394 |
| Nov 21, 2025 | 29.44 | 30.47 | 28.00 | 28.68 | 28.68 | -4.37% | 2,237,483 |
| Nov 20, 2025 | 30.72 | 30.77 | 29.79 | 29.99 | 29.99 | -1.12% | 1,620,379 |
| Nov 19, 2025 | 31.76 | 31.77 | 30.26 | 30.33 | 30.33 | -4.59% | 2,088,000 |
| Nov 18, 2025 | 32.20 | 32.20 | 31.38 | 31.79 | 31.79 | -0.53% | 1,176,100 |
| Nov 17, 2025 | 32.67 | 32.81 | 31.80 | 31.96 | 31.96 | -2.14% | 1,646,300 |
| Nov 14, 2025 | 31.81 | 33.18 | 31.61 | 32.66 | 32.66 | 1.90% | 2,598,312 |
| Nov 13, 2025 | 32.15 | 32.40 | 31.65 | 32.05 | 32.05 | -0.16% | 1,743,000 |
| Nov 12, 2025 | 32.24 | 32.40 | 31.80 | 32.10 | 32.10 | 0.06% | 1,385,450 |
| Nov 11, 2025 | 33.00 | 33.00 | 31.73 | 32.08 | 32.08 | -1.81% | 2,085,700 |
| Nov 10, 2025 | 32.78 | 33.16 | 32.18 | 32.67 | 32.67 | -0.43% | 2,195,000 |
| Nov 7, 2025 | 34.18 | 34.31 | 32.75 | 32.81 | 32.81 | -3.70% | 3,387,429 |
| Nov 6, 2025 | 34.27 | 35.04 | 33.89 | 34.07 | 34.07 | -0.96% | 2,901,700 |
| Nov 5, 2025 | 35.26 | 36.16 | 34.26 | 34.40 | 34.40 | -4.44% | 3,968,100 |
| Nov 4, 2025 | 36.05 | 37.50 | 35.73 | 36.00 | 36.00 | 0.36% | 4,306,912 |
| Nov 3, 2025 | 35.75 | 36.47 | 34.89 | 35.87 | 35.87 | 0.34% | 4,381,828 |
| Oct 31, 2025 | 33.20 | 36.99 | 32.90 | 35.75 | 35.75 | 7.42% | 6,468,894 |
| Oct 30, 2025 | 32.20 | 34.88 | 31.93 | 33.28 | 33.28 | 2.87% | 4,839,200 |
| Oct 29, 2025 | 32.58 | 32.82 | 32.07 | 32.35 | 32.35 | -1.55% | 1,633,900 |
| Oct 28, 2025 | 32.41 | 33.32 | 32.10 | 32.86 | 32.86 | 0.95% | 2,085,400 |
| Oct 27, 2025 | 32.49 | 32.75 | 32.01 | 32.55 | 32.55 | -1.39% | 2,754,300 |
| Oct 24, 2025 | 32.78 | 33.20 | 32.40 | 33.01 | 33.01 | 0.76% | 1,657,900 |
| Oct 23, 2025 | 32.75 | 32.76 | 32.00 | 32.76 | 32.76 | -0.24% | 1,424,300 |
| Oct 22, 2025 | 32.91 | 33.50 | 32.64 | 32.84 | 32.84 | -0.61% | 1,993,772 |
| Oct 21, 2025 | 32.57 | 33.12 | 32.04 | 33.04 | 33.04 | 1.63% | 1,988,100 |
| Oct 20, 2025 | 31.67 | 33.22 | 31.67 | 32.51 | 32.51 | 3.50% | 3,274,100 |
| Oct 17, 2025 | 32.60 | 32.97 | 31.34 | 31.41 | 31.41 | -4.27% | 2,602,700 |
| Oct 16, 2025 | 33.34 | 33.43 | 32.67 | 32.81 | 32.81 | -1.71% | 1,678,300 |
| Oct 15, 2025 | 33.66 | 33.78 | 32.45 | 33.38 | 33.38 | -0.27% | 3,515,620 |
| Oct 14, 2025 | 35.28 | 35.70 | 33.15 | 33.47 | 33.47 | -4.75% | 3,183,903 |
| Oct 13, 2025 | 33.50 | 35.60 | 32.76 | 35.14 | 35.14 | -2.39% | 3,382,140 |