Skip to main content
Kidswant Children Products Co.,Ltd. (SHE:301078)
China flag China · Delayed Price · Currency is CNY
8.86
+0.25 (2.90%)
At close: Apr 29, 2026

SHE:301078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.568.928.558.868.862.90%31,822,470
Apr 28, 20268.768.838.538.618.61-2.49%23,527,690
Apr 27, 20268.678.868.658.838.831.26%20,068,390
Apr 24, 20268.798.818.678.728.72-1.47%17,937,352
Apr 23, 20268.808.998.758.858.85-25,669,294
Apr 22, 20268.808.938.738.858.850.34%19,359,829
Apr 21, 20268.908.958.758.828.82-1.01%19,465,870
Apr 20, 20268.878.928.798.918.910.45%20,432,237
Apr 17, 20268.808.928.738.878.870.23%23,402,033
Apr 16, 20268.818.878.738.858.85-29,567,818
Apr 15, 20268.709.058.688.858.852.91%54,280,063
Apr 14, 20268.608.648.518.608.600.58%17,625,968
Apr 13, 20268.458.608.428.558.55-0.58%20,295,582
Apr 10, 20268.688.738.538.608.601.42%28,042,950
Apr 9, 20268.979.078.488.488.48-1.74%51,905,840
Apr 8, 20268.438.638.398.638.634.23%29,624,480
Apr 7, 20268.128.348.098.288.282.35%15,397,390
Apr 3, 20268.328.338.078.098.09-2.41%14,212,190
Apr 2, 20268.358.398.248.298.29-1.07%16,033,300
Apr 1, 20268.398.428.298.388.381.33%14,639,910
Mar 31, 20268.308.468.238.278.27-0.48%17,304,030
Mar 30, 20268.148.338.108.318.310.48%15,090,492
Mar 27, 20268.038.288.018.278.271.85%16,148,390
Mar 26, 20268.288.358.098.128.12-2.29%23,316,220
Mar 25, 20268.258.378.218.318.310.97%22,944,600
Mar 24, 20268.058.257.948.238.234.31%32,671,320
Mar 23, 20268.268.287.867.897.89-6.07%37,505,500
Mar 20, 20268.688.748.408.408.40-3.00%29,016,140
Mar 19, 20268.828.878.618.668.66-2.70%26,055,554
Mar 18, 20268.928.968.808.908.90-0.22%20,687,530
Mar 17, 20269.059.118.918.928.92-1.44%23,077,900
Mar 16, 20268.949.078.949.059.051.23%18,678,860
Mar 13, 20269.009.118.938.948.94-1.54%27,631,820
Mar 12, 20269.199.239.039.089.08-1.63%31,435,720
Mar 11, 20269.409.419.209.239.23-1.60%36,100,010
Mar 10, 20269.399.589.349.389.380.64%37,550,730
Mar 9, 20269.539.599.139.329.32-5.19%68,796,220
Mar 6, 20269.619.869.489.839.831.34%49,877,270
Mar 5, 202610.2210.269.639.709.70-1.32%79,169,920
Mar 4, 202610.7111.089.819.839.83-9.32%128,255,700
Mar 3, 202611.0011.2410.6510.8410.84-1.72%84,870,840
Mar 2, 202610.9011.1710.8811.0311.03-0.99%54,086,460
Feb 27, 202610.8211.2210.8211.1411.142.30%72,747,860
Feb 26, 202610.8611.1010.7810.8910.890.55%54,556,332
Feb 25, 202610.6010.8710.6010.8310.831.88%45,191,960
Feb 24, 202610.7010.7310.4610.6310.630.47%32,690,440
Feb 13, 202610.7910.8910.5810.5810.58-1.31%30,031,014
Feb 12, 202610.7910.8010.5910.7210.72-0.74%37,575,190
Feb 11, 202610.8910.9610.7810.8010.80-0.55%25,465,030
Feb 10, 202610.9010.9810.7310.8610.86-0.73%38,988,510
Feb 9, 202610.7711.0210.7210.9410.941.77%41,121,740
Feb 6, 202611.0111.0710.6810.7510.75-3.50%56,657,380
Feb 5, 202610.9011.2110.8611.1411.141.64%68,188,190
Feb 4, 202610.8811.0710.8010.9610.960.46%39,881,970
Feb 3, 202610.8711.0210.6310.9110.911.02%44,180,590
Feb 2, 202610.6511.0410.6310.8010.800.84%46,215,340
Jan 30, 202610.7910.9310.6410.7110.71-1.92%37,106,933
Jan 29, 202610.5311.0310.3610.9210.923.02%57,922,187
Jan 28, 202610.6110.7810.5710.6010.60-0.66%28,543,650
Jan 27, 202610.8210.9010.4710.6710.67-1.93%45,434,510
Jan 26, 202611.3111.4310.7810.8810.88-1.98%66,050,770
Jan 23, 202610.8611.1810.8511.1011.102.02%45,944,906
Jan 22, 202610.8410.9710.8110.8810.880.37%38,199,325
Jan 21, 202611.1611.2310.8110.8410.84-2.34%62,371,173
Jan 20, 202611.4411.5611.1011.1011.10-5.21%90,635,170
Jan 19, 202611.3211.7811.1511.7111.713.45%81,002,250
Jan 16, 202611.4611.5211.1211.3211.32-1.65%64,006,670
Jan 15, 202611.6111.9711.3211.5111.51-0.86%72,883,872
Jan 14, 202611.2112.0211.2111.6111.612.56%122,157,100
Jan 13, 202611.7011.8011.2611.3211.32-3.58%105,606,100
Jan 12, 202611.0711.8811.0711.7411.746.73%146,069,500
Jan 9, 202610.6711.0010.6511.0011.002.61%78,086,112
Jan 8, 202610.5210.7610.4710.7210.721.32%44,286,263
Jan 7, 202610.7010.7810.5710.5810.58-2.04%47,892,160
Jan 6, 202610.6710.8310.6110.8010.800.75%62,071,540
Jan 5, 202610.6410.7810.5010.7210.723.38%68,284,460
Dec 31, 202510.3210.4610.1610.3710.370.78%33,320,185
Dec 30, 202510.3110.4310.2510.2910.29-0.96%34,606,780
Dec 29, 202510.5810.6010.3710.3910.39-1.24%40,129,740
Dec 26, 202510.5310.7510.4810.5210.52-0.47%50,673,850
Dec 25, 202510.7010.8310.5110.5710.57-1.95%62,077,600
Dec 24, 202510.6010.8410.5110.7810.780.94%62,577,080
Dec 23, 202511.0611.0710.6310.6810.68-4.39%95,431,220
Dec 22, 202511.1111.3510.9011.1711.17-1.15%119,012,606
Dec 19, 202510.8211.5010.5311.3011.304.24%168,629,100
Dec 18, 202510.4111.0810.4110.8410.842.26%109,748,200
Dec 17, 202510.5211.1010.3010.6010.60-1.49%111,578,000
Dec 16, 202510.3010.8510.3010.7610.764.47%128,106,000
Dec 15, 20259.9910.989.9910.3010.306.74%110,892,400
Dec 12, 20259.859.869.639.659.65-0.72%27,054,886
Dec 11, 20259.909.949.709.729.72-4.14%52,898,287
Dec 10, 20259.5810.349.5810.1410.146.62%86,063,050
Dec 9, 20259.589.689.449.519.51-1.35%26,033,450
Dec 8, 20259.619.729.589.649.64-0.31%29,197,800
Dec 5, 20259.629.709.489.679.670.52%15,409,020
Dec 4, 20259.929.959.629.629.62-3.02%25,063,330
Dec 3, 202510.0510.089.909.929.92-1.68%15,134,021
Dec 2, 202510.1410.1510.0410.0910.09-0.79%13,290,333
Dec 1, 202510.0010.239.9910.1710.171.50%21,349,570
Nov 28, 202510.0410.089.9410.0210.020.30%13,341,560