Kidswant Children Products Co.,Ltd. (SHE:301078)
China
· Delayed Price · Currency is CNY 9.83
+0.13 (1.34%)
At close: Mar 6, 2026
SHE:301078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.61 | 9.86 | 9.48 | 9.83 | 9.83 | 1.34% | 49,877,270 |
| Mar 5, 2026 | 10.22 | 10.26 | 9.63 | 9.70 | 9.70 | -1.32% | 79,169,920 |
| Mar 4, 2026 | 10.71 | 11.08 | 9.81 | 9.83 | 9.83 | -9.32% | 128,255,700 |
| Mar 3, 2026 | 11.00 | 11.24 | 10.65 | 10.84 | 10.84 | -1.72% | 84,870,840 |
| Mar 2, 2026 | 10.90 | 11.17 | 10.88 | 11.03 | 11.03 | -0.99% | 54,086,460 |
| Feb 27, 2026 | 10.82 | 11.22 | 10.82 | 11.14 | 11.14 | 2.30% | 72,747,860 |
| Feb 26, 2026 | 10.86 | 11.10 | 10.78 | 10.89 | 10.89 | 0.55% | 54,556,332 |
| Feb 25, 2026 | 10.60 | 10.87 | 10.60 | 10.83 | 10.83 | 1.88% | 45,191,960 |
| Feb 24, 2026 | 10.70 | 10.73 | 10.46 | 10.63 | 10.63 | 0.47% | 32,690,440 |
| Feb 13, 2026 | 10.79 | 10.89 | 10.58 | 10.58 | 10.58 | -1.31% | 30,031,014 |
| Feb 12, 2026 | 10.79 | 10.80 | 10.59 | 10.72 | 10.72 | -0.74% | 37,575,190 |
| Feb 11, 2026 | 10.89 | 10.96 | 10.78 | 10.80 | 10.80 | -0.55% | 25,465,030 |
| Feb 10, 2026 | 10.90 | 10.98 | 10.73 | 10.86 | 10.86 | -0.73% | 38,988,510 |
| Feb 9, 2026 | 10.77 | 11.02 | 10.72 | 10.94 | 10.94 | 1.77% | 41,121,740 |
| Feb 6, 2026 | 11.01 | 11.07 | 10.68 | 10.75 | 10.75 | -3.50% | 56,657,380 |
| Feb 5, 2026 | 10.90 | 11.21 | 10.86 | 11.14 | 11.14 | 1.64% | 68,188,190 |
| Feb 4, 2026 | 10.88 | 11.07 | 10.80 | 10.96 | 10.96 | 0.46% | 39,881,970 |
| Feb 3, 2026 | 10.87 | 11.02 | 10.63 | 10.91 | 10.91 | 1.02% | 44,180,590 |
| Feb 2, 2026 | 10.65 | 11.04 | 10.63 | 10.80 | 10.80 | 0.84% | 46,215,340 |
| Jan 30, 2026 | 10.79 | 10.93 | 10.64 | 10.71 | 10.71 | -1.92% | 37,106,933 |
| Jan 29, 2026 | 10.53 | 11.03 | 10.36 | 10.92 | 10.92 | 3.02% | 57,922,187 |
| Jan 28, 2026 | 10.61 | 10.78 | 10.57 | 10.60 | 10.60 | -0.66% | 28,543,650 |
| Jan 27, 2026 | 10.82 | 10.90 | 10.47 | 10.67 | 10.67 | -1.93% | 45,434,510 |
| Jan 26, 2026 | 11.31 | 11.43 | 10.78 | 10.88 | 10.88 | -1.98% | 66,050,770 |
| Jan 23, 2026 | 10.86 | 11.18 | 10.85 | 11.10 | 11.10 | 2.02% | 45,944,906 |
| Jan 22, 2026 | 10.84 | 10.97 | 10.81 | 10.88 | 10.88 | 0.37% | 38,199,325 |
| Jan 21, 2026 | 11.16 | 11.23 | 10.81 | 10.84 | 10.84 | -2.34% | 62,371,173 |
| Jan 20, 2026 | 11.44 | 11.56 | 11.10 | 11.10 | 11.10 | -5.21% | 90,635,170 |
| Jan 19, 2026 | 11.32 | 11.78 | 11.15 | 11.71 | 11.71 | 3.45% | 81,002,250 |
| Jan 16, 2026 | 11.46 | 11.52 | 11.12 | 11.32 | 11.32 | -1.65% | 64,006,670 |
| Jan 15, 2026 | 11.61 | 11.97 | 11.32 | 11.51 | 11.51 | -0.86% | 72,883,872 |
| Jan 14, 2026 | 11.21 | 12.02 | 11.21 | 11.61 | 11.61 | 2.56% | 122,157,100 |
| Jan 13, 2026 | 11.70 | 11.80 | 11.26 | 11.32 | 11.32 | -3.58% | 105,606,100 |
| Jan 12, 2026 | 11.07 | 11.88 | 11.07 | 11.74 | 11.74 | 6.73% | 146,069,500 |
| Jan 9, 2026 | 10.67 | 11.00 | 10.65 | 11.00 | 11.00 | 2.61% | 78,086,112 |
| Jan 8, 2026 | 10.52 | 10.76 | 10.47 | 10.72 | 10.72 | 1.32% | 44,286,263 |
| Jan 7, 2026 | 10.70 | 10.78 | 10.57 | 10.58 | 10.58 | -2.04% | 47,892,160 |
| Jan 6, 2026 | 10.67 | 10.83 | 10.61 | 10.80 | 10.80 | 0.75% | 62,071,540 |
| Jan 5, 2026 | 10.64 | 10.78 | 10.50 | 10.72 | 10.72 | 3.38% | 68,284,460 |
| Dec 31, 2025 | 10.32 | 10.46 | 10.16 | 10.37 | 10.37 | 0.78% | 33,320,185 |
| Dec 30, 2025 | 10.31 | 10.43 | 10.25 | 10.29 | 10.29 | -0.96% | 34,606,780 |
| Dec 29, 2025 | 10.58 | 10.60 | 10.37 | 10.39 | 10.39 | -1.24% | 40,129,740 |
| Dec 26, 2025 | 10.53 | 10.75 | 10.48 | 10.52 | 10.52 | -0.47% | 50,673,850 |
| Dec 25, 2025 | 10.70 | 10.83 | 10.51 | 10.57 | 10.57 | -1.95% | 62,077,600 |
| Dec 24, 2025 | 10.60 | 10.84 | 10.51 | 10.78 | 10.78 | 0.94% | 62,577,080 |
| Dec 23, 2025 | 11.06 | 11.07 | 10.63 | 10.68 | 10.68 | -4.39% | 95,431,220 |
| Dec 22, 2025 | 11.11 | 11.35 | 10.90 | 11.17 | 11.17 | -1.15% | 119,012,606 |
| Dec 19, 2025 | 10.82 | 11.50 | 10.53 | 11.30 | 11.30 | 4.24% | 168,629,100 |
| Dec 18, 2025 | 10.41 | 11.08 | 10.41 | 10.84 | 10.84 | 2.26% | 109,748,200 |
| Dec 17, 2025 | 10.52 | 11.10 | 10.30 | 10.60 | 10.60 | -1.49% | 111,578,000 |
| Dec 16, 2025 | 10.30 | 10.85 | 10.30 | 10.76 | 10.76 | 4.47% | 128,106,000 |
| Dec 15, 2025 | 9.99 | 10.98 | 9.99 | 10.30 | 10.30 | 6.74% | 110,892,400 |
| Dec 12, 2025 | 9.85 | 9.86 | 9.63 | 9.65 | 9.65 | -0.72% | 27,054,886 |
| Dec 11, 2025 | 9.90 | 9.94 | 9.70 | 9.72 | 9.72 | -4.14% | 52,898,287 |
| Dec 10, 2025 | 9.58 | 10.34 | 9.58 | 10.14 | 10.14 | 6.62% | 86,063,050 |
| Dec 9, 2025 | 9.58 | 9.68 | 9.44 | 9.51 | 9.51 | -1.35% | 26,033,450 |
| Dec 8, 2025 | 9.61 | 9.72 | 9.58 | 9.64 | 9.64 | -0.31% | 29,197,800 |
| Dec 5, 2025 | 9.62 | 9.70 | 9.48 | 9.67 | 9.67 | 0.52% | 15,409,020 |
| Dec 4, 2025 | 9.92 | 9.95 | 9.62 | 9.62 | 9.62 | -3.02% | 25,063,330 |
| Dec 3, 2025 | 10.05 | 10.08 | 9.90 | 9.92 | 9.92 | -1.68% | 15,134,021 |
| Dec 2, 2025 | 10.14 | 10.15 | 10.04 | 10.09 | 10.09 | -0.79% | 13,290,333 |
| Dec 1, 2025 | 10.00 | 10.23 | 9.99 | 10.17 | 10.17 | 1.50% | 21,349,570 |
| Nov 28, 2025 | 10.04 | 10.08 | 9.94 | 10.02 | 10.02 | 0.30% | 13,341,560 |
| Nov 27, 2025 | 10.07 | 10.21 | 9.99 | 9.99 | 9.99 | -0.99% | 15,966,190 |
| Nov 26, 2025 | 10.03 | 10.14 | 9.95 | 10.09 | 10.09 | 0.40% | 19,804,220 |
| Nov 25, 2025 | 9.99 | 10.17 | 9.98 | 10.05 | 10.05 | 0.50% | 16,528,820 |
| Nov 24, 2025 | 9.96 | 10.06 | 9.81 | 10.00 | 10.00 | 1.11% | 16,616,500 |
| Nov 21, 2025 | 10.25 | 10.37 | 9.89 | 9.89 | 9.89 | -4.63% | 31,208,640 |
| Nov 20, 2025 | 10.57 | 10.62 | 10.36 | 10.37 | 10.37 | -2.17% | 28,513,140 |
| Nov 19, 2025 | 10.81 | 10.92 | 10.60 | 10.60 | 10.60 | -2.84% | 28,789,450 |
| Nov 18, 2025 | 10.70 | 11.08 | 10.56 | 10.91 | 10.91 | 1.87% | 50,699,620 |
| Nov 17, 2025 | 10.64 | 10.76 | 10.62 | 10.71 | 10.71 | 0.19% | 17,136,700 |
| Nov 14, 2025 | 10.68 | 11.02 | 10.66 | 10.69 | 10.69 | -0.74% | 29,234,170 |
| Nov 13, 2025 | 10.73 | 10.79 | 10.58 | 10.77 | 10.77 | 0.37% | 28,231,930 |
| Nov 12, 2025 | 10.92 | 10.97 | 10.72 | 10.73 | 10.73 | -0.83% | 30,291,570 |
| Nov 11, 2025 | 10.77 | 10.91 | 10.65 | 10.82 | 10.82 | 0.09% | 32,992,300 |
| Nov 10, 2025 | 10.50 | 10.85 | 10.42 | 10.81 | 10.81 | 3.35% | 39,414,370 |
| Nov 7, 2025 | 10.51 | 10.60 | 10.46 | 10.46 | 10.46 | -0.95% | 18,531,190 |
| Nov 6, 2025 | 10.64 | 10.68 | 10.52 | 10.56 | 10.56 | -1.03% | 21,976,260 |
| Nov 5, 2025 | 10.53 | 10.77 | 10.52 | 10.67 | 10.67 | 0.47% | 22,667,590 |
| Nov 4, 2025 | 10.84 | 10.84 | 10.55 | 10.62 | 10.62 | -2.21% | 30,937,910 |
| Nov 3, 2025 | 10.72 | 10.87 | 10.72 | 10.86 | 10.86 | 0.74% | 21,147,840 |
| Oct 31, 2025 | 10.64 | 10.83 | 10.62 | 10.78 | 10.78 | 1.79% | 28,209,400 |
| Oct 30, 2025 | 10.82 | 10.83 | 10.58 | 10.59 | 10.59 | -2.31% | 26,979,550 |
| Oct 29, 2025 | 10.90 | 10.91 | 10.71 | 10.84 | 10.84 | -0.37% | 26,589,590 |
| Oct 28, 2025 | 10.91 | 11.02 | 10.84 | 10.88 | 10.88 | 0.55% | 28,591,990 |
| Oct 27, 2025 | 10.80 | 10.99 | 10.71 | 10.82 | 10.82 | -0.37% | 28,888,870 |
| Oct 24, 2025 | 10.83 | 11.06 | 10.74 | 10.86 | 10.86 | -0.28% | 33,474,290 |
| Oct 23, 2025 | 10.85 | 10.93 | 10.67 | 10.89 | 10.89 | 0.28% | 25,073,260 |
| Oct 22, 2025 | 11.00 | 11.11 | 10.84 | 10.86 | 10.86 | -2.51% | 33,003,040 |
| Oct 21, 2025 | 11.16 | 11.17 | 11.00 | 11.14 | 11.14 | -0.80% | 34,586,060 |
| Oct 20, 2025 | 11.23 | 11.35 | 11.08 | 11.23 | 11.23 | -0.09% | 38,338,260 |
| Oct 17, 2025 | 11.08 | 11.46 | 11.00 | 11.24 | 11.24 | 1.90% | 56,757,110 |
| Oct 16, 2025 | 11.15 | 11.29 | 11.01 | 11.03 | 11.03 | -2.39% | 37,387,790 |
| Oct 15, 2025 | 10.85 | 11.48 | 10.76 | 11.30 | 11.30 | 4.63% | 70,521,990 |
| Oct 14, 2025 | 10.72 | 10.94 | 10.70 | 10.80 | 10.80 | 0.65% | 30,424,720 |
| Oct 13, 2025 | 10.49 | 10.77 | 10.36 | 10.73 | 10.73 | -0.46% | 25,103,100 |
| Oct 10, 2025 | 10.72 | 10.92 | 10.65 | 10.78 | 10.78 | 0.28% | 28,001,880 |
| Oct 9, 2025 | 10.83 | 10.85 | 10.65 | 10.75 | 10.75 | -0.65% | 23,756,640 |
| Sep 30, 2025 | 10.72 | 10.88 | 10.72 | 10.82 | 10.82 | 1.22% | 22,637,300 |