Skip to main content
Kailong High Technology Co., Ltd. (SHE:300912)
China flag China · Delayed Price · Currency is CNY
28.88
+0.83 (2.96%)
At close: Mar 10, 2026

Kailong High Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202628.5629.1128.3028.8828.882.96%7,270,670
Mar 9, 202627.5728.2226.9628.0528.05-2.87%8,873,253
Mar 6, 202628.3029.2828.1028.8828.881.23%8,131,114
Mar 5, 202629.8830.2028.4228.5328.53-2.39%10,689,293
Mar 4, 202629.4631.2028.9929.2329.23-2.57%13,238,704
Mar 3, 202634.0034.6729.6930.0030.00-9.83%14,014,403
Mar 2, 202633.8934.4532.8033.2733.27-4.45%10,421,549
Feb 27, 202635.2435.5434.1034.8234.82-0.40%11,789,320
Feb 26, 202634.6035.1833.1034.9634.962.82%14,904,034
Feb 25, 202633.1034.7033.1034.0034.001.86%14,032,991
Feb 24, 202633.1734.5933.1733.3833.382.36%15,161,028
Feb 13, 202633.8734.9732.6132.6132.61-1.66%16,161,593
Feb 12, 202636.0036.3933.1033.1633.16-10.14%22,809,207
Feb 11, 202641.5141.8936.5836.9036.90-14.19%29,240,125
Feb 10, 202646.0048.0041.5143.0043.004.47%41,273,055
Feb 9, 202641.1641.1641.1641.1641.1620.00%2,158,300
Feb 6, 202634.3034.3034.3034.3034.3020.01%1,746,233
Feb 5, 202628.5828.5828.5828.5828.5819.98%744,652
Feb 4, 202623.8223.8223.8223.8223.8220.00%1,128,340
Jan 20, 202620.1020.5019.2819.8519.85-1.24%6,765,190
Jan 19, 202618.9020.1418.9020.1020.106.35%7,053,399
Jan 16, 202619.1019.4018.5318.9018.900.27%4,013,944
Jan 15, 202619.5519.5518.7218.8518.85-3.83%4,778,310
Jan 14, 202619.5720.5019.2219.6019.600.82%7,072,682
Jan 13, 202619.7019.8018.9119.4419.440.36%6,912,904
Jan 12, 202619.0519.9819.0519.3719.371.68%9,549,576
Jan 9, 202617.6919.9817.6019.0519.058.42%15,829,450
Jan 8, 202616.1317.7016.0017.5717.579.13%7,659,448
Jan 7, 202616.2616.4016.0616.1016.10-1.11%2,815,167
Jan 6, 202616.4616.6316.1816.2816.28-0.91%3,702,313
Jan 5, 202616.6016.8016.4016.4316.43-0.42%3,277,800
Dec 31, 202516.5116.6116.1516.5016.500.18%2,469,000
Dec 30, 202516.5516.8216.2516.4716.47-0.72%3,515,400
Dec 29, 202516.5316.7916.2016.5916.590.55%3,183,301
Dec 26, 202516.7316.8716.4816.5016.50-1.90%2,898,273
Dec 25, 202517.0117.1816.5016.8216.82-0.18%2,862,100
Dec 24, 202516.4017.0316.4016.8516.853.25%3,071,000
Dec 23, 202516.2116.4015.9016.3216.320.31%3,351,057
Dec 22, 202516.4116.9016.1416.2716.27-0.85%3,193,692
Dec 19, 202515.9616.4315.9616.4116.412.76%2,824,000
Dec 18, 202515.5016.2215.4215.9715.972.90%3,485,600
Dec 17, 202515.5115.7815.0815.5215.520.13%2,952,200
Dec 16, 202516.0816.0815.4515.5015.50-3.19%2,745,900
Dec 15, 202515.7616.2215.5116.0116.011.52%3,854,700
Dec 12, 202515.9516.3815.7215.7715.77-1.44%3,308,808
Dec 11, 202516.4516.5415.9516.0016.00-2.44%3,119,000
Dec 10, 202516.8917.0116.3816.4016.40-3.24%2,838,800
Dec 9, 202517.2717.3416.8216.9516.95-1.91%2,474,000
Dec 8, 202517.4017.5217.2317.2817.28-0.58%3,658,400
Dec 5, 202516.4617.5816.2017.3817.385.21%5,718,442
Dec 4, 202516.7517.0516.4116.5216.52-1.08%3,351,800
Dec 3, 202517.3817.3916.6316.7016.70-2.85%3,154,600
Dec 2, 202517.5917.5917.0617.1917.19-2.27%3,363,400
Dec 1, 202517.7918.0617.5017.5917.59-1.01%3,704,100
Nov 28, 202517.3717.7917.2617.7717.772.07%3,421,900
Nov 27, 202516.8917.4916.8017.4117.412.71%3,817,531
Nov 26, 202517.6617.7916.8716.9516.95-3.36%4,702,969
Nov 25, 202517.5018.0117.3217.5417.542.51%4,612,600
Nov 24, 202516.6317.3716.3917.1117.113.01%5,287,021
Nov 21, 202517.6517.9016.3516.6116.61-6.84%6,204,121
Nov 20, 202518.2118.6017.1817.8317.83-1.38%7,407,348
Nov 19, 202518.9419.3918.0218.0818.08-3.98%7,097,100
Nov 18, 202518.7019.4918.5218.8318.830.70%8,071,600
Nov 17, 202518.5118.8518.2518.7018.700.43%7,443,686
Nov 14, 202518.6919.9818.4118.6218.621.69%11,996,400
Nov 13, 202517.4418.4817.3818.3118.315.47%9,115,263
Nov 12, 202517.5717.6017.2417.3617.36-1.36%2,600,962
Nov 11, 202517.3117.6617.2017.6017.601.68%3,420,914
Nov 10, 202517.5817.6517.2317.3117.31-0.97%3,132,600
Nov 7, 202517.4617.5517.2917.4817.480.11%2,898,034
Nov 6, 202517.3717.4717.1517.4617.460.63%2,950,023
Nov 5, 202517.1817.4417.1017.3517.350.41%2,758,900
Nov 4, 202517.2917.4317.1017.2817.28-0.06%3,160,223
Nov 3, 202517.0617.3316.8117.2917.292.43%3,778,200
Oct 31, 202516.4016.9516.3916.8816.882.99%2,986,700
Oct 30, 202516.6116.7416.3016.3916.39-1.32%2,741,567
Oct 29, 202516.9016.9216.4216.6116.61-1.89%4,416,179
Oct 28, 202517.1517.2416.9016.9316.93-1.28%3,913,000
Oct 27, 202517.4217.6416.8817.1517.15-1.55%5,150,000
Oct 24, 202517.3517.6517.2017.4217.420.75%3,660,800
Oct 23, 202517.3517.3717.0017.2917.29-0.46%3,227,400
Oct 22, 202517.5417.7517.3017.3717.37-0.97%4,169,922
Oct 21, 202517.1817.5616.9817.5417.542.10%4,565,922
Oct 20, 202517.0417.4816.8017.1817.181.78%6,289,700
Oct 17, 202517.4917.5116.7016.8816.88-0.53%6,849,500
Oct 16, 202517.3017.4716.8416.9716.97-2.13%3,879,368
Oct 15, 202517.0517.3616.7417.3417.342.60%4,259,868
Oct 14, 202517.2017.5416.6616.9016.90-1.05%5,403,200
Oct 13, 202515.8917.3415.4817.0817.08-0.41%7,533,419
Oct 10, 202517.1517.7617.0317.1517.15-0.35%5,955,387
Oct 9, 202517.5917.5917.0017.2117.21-1.54%5,890,000
Sep 30, 202517.7217.8017.2917.4817.48-0.96%4,904,100
Sep 29, 202517.1718.0916.9217.6517.653.04%8,326,609
Sep 26, 202517.3517.6016.9217.1317.13-1.83%7,042,430
Sep 25, 202517.9917.9917.2717.4517.45-1.69%8,692,252
Sep 24, 202517.9118.6017.3317.7517.75-1.39%12,027,260
Sep 23, 202518.6918.6917.6618.0018.00-4.15%11,124,590
Sep 22, 202519.0019.3918.2518.7818.78-1.16%13,694,840
Sep 19, 202519.4820.5318.8819.0019.00-7.27%18,852,130
Sep 18, 202517.8721.3817.3420.4920.4913.46%27,200,610