Skip to main content
Kailong High Technology Co., Ltd. (SHE:300912)
China flag China · Delayed Price · Currency is CNY
26.40
+0.30 (1.15%)
At close: Apr 29, 2026

Kailong High Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8626.7625.7226.4026.401.15%3,854,147
Apr 28, 202626.6926.8625.8126.1026.10-2.17%3,427,132
Apr 27, 202625.8026.7025.2826.6826.682.14%5,500,300
Apr 24, 202625.4027.0025.3026.1226.122.96%6,742,994
Apr 23, 202626.5126.5125.0925.3725.37-5.05%7,736,090
Apr 22, 202626.4827.1226.1026.7226.72-0.04%5,969,394
Apr 21, 202627.2827.5026.5526.7326.73-1.76%6,932,471
Apr 20, 202627.6428.2826.9227.2127.21-2.37%9,189,362
Apr 17, 202626.6828.2726.5427.8727.874.42%14,630,606
Apr 16, 202625.4527.2925.0726.6926.695.04%11,411,500
Apr 15, 202625.2825.7025.0925.4125.410.99%3,541,721
Apr 14, 202625.5025.5824.8925.1625.16-0.79%4,029,004
Apr 13, 202625.4325.5825.1425.3625.36-1.55%3,029,501
Apr 10, 202625.5026.0725.3925.7625.762.10%3,904,150
Apr 9, 202625.3925.4825.1225.2325.23-1.64%2,946,800
Apr 8, 202625.1025.6524.9125.6525.654.23%3,530,179
Apr 7, 202624.1224.8224.0024.6124.612.54%3,262,363
Apr 3, 202624.8824.8823.8124.0024.00-2.24%3,371,716
Apr 2, 202624.8725.1024.2524.5524.55-2.27%3,799,624
Apr 1, 202625.4225.5524.8525.1225.121.01%3,797,395
Mar 31, 202625.4025.6624.8024.8724.87-1.23%4,418,073
Mar 30, 202624.9025.2824.6125.1825.18-0.08%3,695,900
Mar 27, 202624.5525.3824.5125.2025.201.61%3,258,622
Mar 26, 202624.9625.3024.5724.8024.80-1.20%3,883,040
Mar 25, 202624.8625.2924.7625.1025.101.46%4,805,300
Mar 24, 202624.3524.7624.0124.7424.743.34%4,534,267
Mar 23, 202624.8125.2923.8023.9423.94-4.43%6,390,583
Mar 20, 202625.7825.9024.9425.0525.05-1.96%5,238,094
Mar 19, 202626.2526.3725.0525.5525.55-4.38%5,614,700
Mar 18, 202626.4826.8326.1826.7226.721.67%4,305,401
Mar 17, 202626.9427.0526.0526.2826.28-2.41%4,581,050
Mar 16, 202626.8226.9826.0026.9326.931.43%5,306,000
Mar 13, 202626.8527.1926.4426.5526.55-1.12%4,980,000
Mar 12, 202627.7027.8426.6126.8526.85-3.59%6,813,984
Mar 11, 202629.0029.1927.6927.8527.85-3.57%7,711,840
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