7,589.20

+68.27

+0.91%

52,202.06

-29.83

-0.06%

25,396.83

+330.95

+1.32%

2,832.74

+11.36

+0.40%

4.9980

+0.0150

+0.30%

18.73

-0.73

-3.75%

4,023.40

-6.80

-0.17%

73,527.30

+397.29

+0.54%

Crude Oil Dec 26

87.54

+1.50

+1.74%

US Private Equity

10,824.53

0.00

0.00%

Shenzhen - Delayed Quote CNY

Kunlun Tech Co., Ltd. (300418.SZ)

42.50 +0.59 (+1.41%)

At close: 3:04:34 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 11, 2026	39.07	42.88	40.88	42.50	42.50	69,903,890
Nov 10, 2026	40.15	43.30	40.00	41.91	41.91	82,026,583
Nov 9, 2026	39.07	43.83	39.04	40.13	40.13	88,048,939
Nov 6, 2026	38.70	40.20	38.50	38.74	38.74	51,909,632
Nov 5, 2026	38.22	40.77	38.02	39.95	39.95	65,900,891
Nov 4, 2026	36.01	38.60	36.01	38.28	38.28	62,339,794
Nov 3, 2026	35.87	38.07	35.60	36.22	36.22	58,545,713
Nov 2, 2026	33.51	37.14	32.90	36.14	36.14	55,851,167
Oct 30, 2026	34.94	36.30	33.25	33.25	33.25	56,895,178
Oct 29, 2026	39.40	39.47	38.00	38.00	38.00	38,310,366
Oct 28, 2026	39.44	40.43	39.00	39.97	39.97	39,764,100
Oct 27, 2026	39.95	41.00	39.16	39.19	39.19	40,416,340
Oct 26, 2026	39.51	40.74	39.11	39.95	39.95	38,779,246
Oct 23, 2026	37.05	40.48	36.90	40.37	40.37	54,637,539
Oct 22, 2026	39.60	39.70	37.80	37.80	37.80	40,046,616
Oct 21, 2026	39.56	40.97	39.56	39.84	39.84	35,527,294
Oct 20, 2026	39.00	40.20	38.20	39.57	39.57	43,874,464
Oct 19, 2026	39.61	40.34	38.56	39.17	39.17	45,454,524
Oct 16, 2026	42.12	42.97	39.50	39.98	39.98	72,537,284
Oct 15, 2026	41.70	44.81	41.20	42.12	42.12	90,631,296
Oct 14, 2026	40.88	43.42	40.31	42.10	42.10	71,052,410
Oct 13, 2026	41.00	42.26	39.99	41.40	41.40	51,460,580
Oct 12, 2026	41.28	42.50	40.37	41.80	41.80	69,905,611
Oct 9, 2026	38.06	41.38	37.12	41.15	41.15	59,548,743
Oct 8, 2026	40.08	40.22	38.15	38.36	38.36	36,184,479
Sep 30, 2026	41.00	41.48	40.00	40.08	40.08	28,115,603
Sep 29, 2026	40.47	41.47	40.16	40.95	40.95	30,054,505
Sep 28, 2026	42.12	42.17	40.17	40.36	40.36	31,959,262
Sep 24, 2026	42.50	43.10	41.76	41.76	41.76	34,161,866
Sep 23, 2026	44.00	44.30	42.80	42.88	42.88	58,843,951
Sep 22, 2026	44.70	45.67	44.05	44.73	44.73	78,353,621
Sep 21, 2026	43.99	44.22	43.31	43.61	43.61	47,510,007
Sep 18, 2026	43.50	44.06	43.24	43.79	43.79	47,297,251
Sep 17, 2026	42.69	44.11	42.59	43.50	43.50	46,599,737
Sep 16, 2026	42.80	43.50	42.46	43.03	43.03	35,102,918
Sep 15, 2026	43.23	43.96	42.68	42.86	42.86	43,994,364
Sep 14, 2026	43.08	43.34	42.16	42.91	42.91	37,008,837
Sep 11, 2026	44.03	44.47	43.20	43.81	43.81	45,108,994
Sep 10, 2026	45.35	45.70	44.25	44.26	44.26	36,895,869
Sep 9, 2026	45.98	46.29	45.00	45.69	45.69	55,093,388
Sep 8, 2026	46.03	47.88	45.89	46.09	46.09	77,129,226
Sep 7, 2026	45.92	47.00	45.40	46.60	46.60	83,166,847
Sep 4, 2026	44.88	47.88	44.82	45.43	45.43	106,670,204
Sep 3, 2026	45.00	46.44	43.77	44.26	44.26	69,252,360
Sep 2, 2026	45.00	45.70	44.01	44.38	44.38	79,549,214
Sep 1, 2026	44.00	47.59	43.97	45.94	45.94	145,639,307
Aug 31, 2026	39.98	45.14	39.71	43.99	43.99	111,544,975
Aug 28, 2026	41.40	42.27	40.31	40.40	40.40	71,569,506
Aug 27, 2026	40.30	40.94	39.72	40.89	40.89	44,478,229
Aug 26, 2026	40.12	40.38	39.39	39.70	39.70	39,687,946
Aug 25, 2026	40.51	40.71	39.60	40.32	40.32	41,420,389
Aug 24, 2026	43.79	43.82	39.97	40.54	40.54	75,312,797
Aug 21, 2026	44.10	44.70	42.97	43.82	43.82	72,837,449
Aug 20, 2026	45.20	47.69	44.66	45.05	45.05	122,625,480
Aug 19, 2026	43.50	43.96	42.28	42.52	42.52	49,544,536
Aug 18, 2026	44.33	44.98	43.82	44.48	44.48	47,527,907
Aug 17, 2026	43.90	45.18	43.16	44.70	44.70	63,815,792
Aug 14, 2026	42.49	43.83	41.61	43.62	43.62	64,354,912
Aug 13, 2026	43.30	45.29	42.15	42.17	42.17	76,745,019
Aug 12, 2026	43.41	44.30	42.84	43.29	43.29	54,037,781
Aug 11, 2026	44.46	44.46	42.97	43.28	43.28	52,955,298
Aug 10, 2026	44.80	45.06	43.50	44.28	44.28	56,523,099
Aug 7, 2026	43.73	45.52	42.46	44.88	44.88	96,254,713
Aug 6, 2026	43.63	44.90	43.39	43.90	43.90	72,042,561
Aug 5, 2026	43.00	45.10	43.00	44.41	44.41	85,919,995
Aug 4, 2026	42.55	43.98	41.84	43.70	43.70	98,697,789
Aug 3, 2026	43.05	43.88	41.51	41.60	41.60	115,470,416
Jul 31, 2026	36.78	43.20	36.78	43.20	43.20	147,705,602
Jul 30, 2026	36.80	38.69	36.00	36.00	36.00	64,395,390
Jul 29, 2026	37.86	38.31	35.29	36.83	36.83	65,457,647
Jul 28, 2026	37.39	38.97	37.30	37.61	37.61	50,666,059
Jul 27, 2026	36.69	38.26	36.20	38.17	38.17	48,355,334
Jul 24, 2026	38.15	38.64	36.68	36.68	36.68	59,837,801
Jul 23, 2026	40.50	40.80	38.93	39.32	39.32	67,209,191
Jul 22, 2026	42.79	43.78	40.90	41.18	41.18	80,894,403
Jul 21, 2026	42.20	43.88	39.70	43.48	43.48	88,483,072
Jul 20, 2026	41.99	43.56	40.83	42.92	42.92	93,604,845
Jul 17, 2026	47.84	48.89	41.85	41.99	41.99	121,922,218
Jul 16, 2026	45.50	49.73	44.80	48.24	48.24	118,508,539
Jul 15, 2026	46.18	48.48	45.49	46.11	46.11	91,501,470
Jul 14, 2026	48.66	49.05	43.23	45.93	45.93	110,767,569
Jul 13, 2026	49.87	51.08	47.50	48.20	48.20	99,766,650
Jul 10, 2026	48.47	53.53	47.80	49.42	49.42	162,146,028
Jul 9, 2026	47.50	51.88	46.84	50.42	50.42	168,141,665
Jul 8, 2026	44.41	48.50	42.60	47.96	47.96	140,454,135
Jul 7, 2026	42.94	46.07	42.89	44.61	44.61	111,429,572
Jul 6, 2026	42.90	45.98	42.39	43.05	43.05	98,156,287
Jul 3, 2026	44.30	46.69	42.42	42.66	42.66	123,212,717
Jul 2, 2026	41.81	46.89	39.36	45.55	45.55	158,286,537
Jul 1, 2026	40.00	41.50	39.62	40.60	40.60	58,392,427
Jun 30, 2026	39.90	41.00	38.78	40.36	40.36	49,601,063
Jun 29, 2026	39.38	42.25	39.28	39.78	39.78	66,422,163
Jun 26, 2026	40.00	40.50	38.72	38.75	38.75	50,777,365
Jun 25, 2026	41.80	42.42	40.32	40.80	40.80	52,132,034
Jun 24, 2026	41.70	42.78	41.05	41.80	41.80	45,399,382
Jun 23, 2026	43.57	43.89	41.61	41.85	41.85	65,250,980
Jun 22, 2026	42.87	45.35	42.20	44.42	44.42	101,354,344
Jun 18, 2026	38.75	45.71	38.58	43.00	43.00	131,360,452
Jun 17, 2026	38.31	39.26	37.57	38.75	38.75	48,033,377
Jun 16, 2026	39.05	39.18	38.41	38.61	38.61	36,216,053
Jun 15, 2026	39.00	39.83	38.31	39.22	39.22	49,663,015
Jun 12, 2026	37.83	38.20	37.12	37.22	37.22	35,600,937
Jun 11, 2026	37.81	37.96	36.65	36.94	36.94	42,684,985
Jun 10, 2026	39.00	39.90	38.00	38.19	38.19	36,089,424
Jun 9, 2026	39.01	39.80	38.25	39.59	39.59	36,950,362
Jun 8, 2026	39.18	40.08	37.96	38.66	38.66	43,665,215
Jun 5, 2026	40.51	41.57	39.62	40.50	40.50	48,056,191
Jun 4, 2026	40.96	40.99	40.10	40.48	40.48	43,774,262
Jun 3, 2026	41.53	42.88	41.30	41.80	41.80	46,646,534
Jun 2, 2026	45.00	45.00	41.66	42.30	42.30	65,535,259
Jun 1, 2026	44.20	46.30	43.90	44.99	44.99	59,384,273
May 29, 2026	44.57	46.22	43.79	43.92	43.92	65,520,853
May 28, 2026	43.86	45.00	42.40	44.29	44.29	78,405,089
May 27, 2026	48.00	48.90	45.50	45.80	45.80	76,162,305
May 26, 2026	47.67	47.88	45.55	46.45	46.45	60,863,365
May 25, 2026	46.89	48.46	46.83	48.15	48.15	52,482,465
May 22, 2026	46.60	46.95	45.50	46.19	46.19	37,494,125
May 21, 2026	48.20	49.18	46.25	46.35	46.35	48,919,956
May 20, 2026	49.02	49.44	47.30	47.75	47.75	54,485,592
May 19, 2026	48.96	50.30	48.32	49.92	49.92	48,292,593
May 18, 2026	48.85	49.86	48.38	48.95	48.95	43,303,141
May 15, 2026	49.11	51.15	48.90	49.21	49.21	64,607,226
May 14, 2026	54.27	54.66	48.94	49.03	49.03	83,323,604
May 13, 2026	52.12	53.60	50.95	53.43	53.43	55,945,174
May 12, 2026	54.00	54.15	52.15	52.63	52.63	47,546,986
May 11, 2026	54.00	54.93	53.04	54.13	54.13	56,011,616
May 8, 2026	55.63	55.67	53.65	53.83	53.83	70,663,488
May 7, 2026	52.34	55.18	51.80	54.87	54.87	82,239,768
May 6, 2026	49.85	53.40	49.85	52.07	52.07	73,457,714
Apr 30, 2026	50.21	50.49	48.70	48.86	48.86	40,744,943
Apr 29, 2026	49.57	50.69	49.57	50.18	50.18	37,759,949
Apr 28, 2026	50.99	51.11	49.33	49.60	49.60	37,868,577
Apr 27, 2026	50.90	52.12	49.65	51.17	51.17	46,674,917
Apr 24, 2026	52.19	52.19	49.93	50.90	50.90	49,394,462
Apr 23, 2026	53.55	54.40	51.50	52.36	52.36	52,632,658
Apr 22, 2026	53.86	54.25	52.64	53.63	53.63	67,404,249
Apr 21, 2026	56.02	57.58	54.08	54.28	54.28	88,974,105
Apr 20, 2026	52.51	55.25	52.36	54.56	54.56	69,223,018
Apr 17, 2026	51.45	53.15	51.33	52.62	52.62	48,834,223
Apr 16, 2026	50.30	53.31	50.25	52.02	52.02	77,869,420
Apr 15, 2026	51.34	51.35	49.53	49.79	49.79	43,926,660
Apr 14, 2026	50.58	51.15	50.10	50.85	50.85	48,511,296
Apr 13, 2026	49.40	50.55	49.25	49.75	49.75	33,026,980
Apr 10, 2026	50.92	51.26	50.05	50.05	50.05	46,888,953
Apr 9, 2026	50.85	51.50	50.32	50.46	50.46	51,291,902
Apr 8, 2026	49.00	52.41	48.92	52.40	52.40	90,074,091
Apr 7, 2026	46.50	48.24	46.20	47.22	47.22	38,174,000
Apr 3, 2026	47.98	48.09	46.13	46.42	46.42	37,832,154
Apr 2, 2026	50.51	50.66	47.47	47.79	47.79	65,184,846
Apr 1, 2026	50.85	52.22	50.08	51.20	51.20	60,403,956
Mar 31, 2026	50.03	51.25	48.99	49.00	49.00	42,110,108
Mar 30, 2026	49.00	50.13	47.50	49.90	49.90	60,775,461
Mar 27, 2026	49.85	52.00	49.50	51.19	51.19	48,433,297
Mar 26, 2026	50.50	52.83	50.20	50.70	50.70	58,823,929
Mar 25, 2026	48.92	52.98	48.92	50.88	50.88	71,543,860
Mar 24, 2026	50.76	50.85	46.89	48.35	48.35	71,839,957
Mar 23, 2026	52.16	53.60	49.61	49.93	49.93	78,496,822
Mar 20, 2026	53.55	56.13	53.20	53.62	53.62	106,140,532
Mar 19, 2026	48.71	56.66	48.37	54.88	54.88	141,110,394
Mar 18, 2026	49.45	50.35	48.66	50.14	50.14	40,139,661
Mar 17, 2026	50.67	51.16	48.55	48.60	48.60	40,292,925
Mar 16, 2026	50.00	50.84	49.28	50.56	50.56	36,737,684
Mar 13, 2026	51.92	52.07	50.00	50.51	50.51	57,239,600
Mar 12, 2026	53.50	54.47	52.66	53.05	53.05	44,207,104
Mar 11, 2026	55.40	55.80	53.81	53.84	53.84	66,131,904
Mar 10, 2026	55.97	57.77	54.00	56.14	56.14	91,070,616
Mar 9, 2026	52.39	55.75	52.04	55.02	55.02	77,540,377
Mar 6, 2026	52.01	53.25	51.97	53.21	53.21	42,009,525
Mar 5, 2026	54.08	54.55	52.10	52.68	52.68	49,895,274
Mar 4, 2026	51.10	53.57	51.01	52.21	52.21	52,737,870
Mar 3, 2026	57.11	57.62	52.08	52.30	52.30	106,784,199
Mar 2, 2026	60.11	61.49	57.06	58.09	58.09	103,145,039
Feb 27, 2026	57.60	62.39	57.28	61.10	61.10	131,900,078
Feb 26, 2026	58.02	58.42	56.20	57.06	57.06	75,556,276
Feb 25, 2026	62.00	62.30	57.83	58.60	58.60	131,660,414
Feb 24, 2026	61.40	64.89	58.66	63.00	63.00	142,266,920
Feb 13, 2026	61.00	62.92	59.98	60.39	60.39	110,463,259
Feb 12, 2026	56.46	65.93	55.50	63.01	63.01	172,783,783
Feb 11, 2026	59.77	60.50	56.51	56.55	56.55	97,162,228
Feb 10, 2026	58.72	62.20	56.12	59.78	59.78	158,246,488
Feb 9, 2026	59.00	60.89	56.61	59.30	59.30	118,065,935
Feb 6, 2026	57.51	58.49	52.85	54.80	54.80	121,840,559
Feb 5, 2026	56.57	61.67	56.57	59.26	59.26	129,470,627
Feb 4, 2026	60.01	64.15	58.05	58.88	58.88	163,978,436
Feb 3, 2026	53.88	55.90	53.40	55.87	55.87	86,377,024
Feb 2, 2026	53.88	56.50	52.70	52.70	52.70	84,765,546
Jan 30, 2026	55.80	56.90	54.66	55.80	55.80	95,639,278
Jan 29, 2026	52.98	60.16	52.81	56.61	56.61	169,474,278
Jan 28, 2026	54.41	56.20	53.35	53.38	53.38	100,401,129
Jan 27, 2026	54.77	55.33	52.71	54.33	54.33	85,118,346
Jan 26, 2026	58.01	58.01	53.10	54.12	54.12	103,404,584
Jan 23, 2026	53.88	56.84	53.40	55.74	55.74	113,092,814
Jan 22, 2026	52.96	54.54	52.50	53.45	53.45	67,890,729
Jan 21, 2026	52.89	54.30	52.30	52.59	52.59	66,969,711
Jan 20, 2026	55.00	55.50	52.44	53.25	53.25	76,905,842
Jan 19, 2026	55.72	56.43	54.05	54.30	54.30	90,578,897
Jan 16, 2026	58.14	61.55	55.59	55.76	55.76	170,488,839
Jan 15, 2026	61.52	64.93	60.60	62.31	62.31	147,994,341
Jan 14, 2026	62.52	67.60	61.57	62.60	62.60	220,662,880
Jan 13, 2026	70.00	72.09	62.32	62.73	62.73	280,956,485
Jan 12, 2026	58.00	64.82	57.15	64.82	64.82	198,459,179
Jan 9, 2026	44.76	54.02	44.76	54.02	54.02	205,324,896
Jan 8, 2026	44.46	45.95	43.78	45.02	45.02	74,375,138
Jan 7, 2026	44.62	45.88	44.01	44.34	44.34	90,477,703
Jan 6, 2026	43.44	45.33	43.13	44.89	44.89	94,968,104
Jan 5, 2026	42.05	44.38	41.73	43.77	43.77	94,547,605
Dec 31, 2025	40.03	42.68	40.03	41.70	41.70	81,149,903
Dec 30, 2025	40.65	41.00	40.09	40.18	40.18	49,546,116
Dec 29, 2025	39.50	40.12	39.43	39.67	39.67	30,963,474
Dec 26, 2025	39.65	40.33	39.44	39.69	39.69	34,433,328
Dec 25, 2025	39.65	40.00	39.31	39.79	39.79	27,817,384
Dec 24, 2025	39.75	39.98	39.50	39.77	39.77	25,775,471
Dec 23, 2025	40.02	40.32	39.60	39.77	39.77	28,740,889
Dec 22, 2025	39.99	40.46	39.86	40.02	40.02	25,386,347
Dec 19, 2025	40.20	40.68	39.80	39.99	39.99	23,333,845
Dec 18, 2025	39.70	40.59	39.54	39.95	39.95	30,924,311
Dec 17, 2025	38.34	40.68	38.26	40.10	40.10	59,329,128
Dec 16, 2025	39.03	39.19	37.78	37.88	37.88	37,102,227
Dec 15, 2025	40.01	40.15	39.22	39.23	39.23	31,800,096
Dec 12, 2025	39.86	40.98	39.51	40.66	40.66	39,142,859
Dec 11, 2025	40.90	40.99	39.80	39.82	39.82	35,127,371
Dec 10, 2025	40.60	41.19	40.08	40.98	40.98	32,353,112
Dec 9, 2025	40.87	41.49	40.65	40.98	40.98	36,793,032
Dec 8, 2025	41.00	41.41	40.84	41.10	41.10	41,459,317
Dec 5, 2025	40.10	41.22	39.32	41.10	41.10	46,424,918
Dec 4, 2025	40.40	40.72	39.80	39.89	39.89	34,557,279
Dec 3, 2025	41.77	41.89	40.21	40.30	40.30	44,466,301
Dec 2, 2025	43.31	43.50	41.68	41.89	41.89	50,844,706
Dec 1, 2025	43.27	43.76	42.69	43.52	43.52	44,040,480
Nov 28, 2025	43.63	44.50	43.14	43.50	43.50	48,586,056
Nov 27, 2025	44.60	45.58	43.80	43.85	43.85	63,394,218
Nov 26, 2025	45.52	46.06	44.80	45.16	45.16	89,377,715
Nov 25, 2025	43.50	46.80	43.21	45.69	45.69	143,327,564
Nov 24, 2025	40.85	44.50	39.70	43.16	43.16	96,442,953
Nov 21, 2025	39.99	41.62	39.50	40.42	40.42	61,841,329
Nov 20, 2025	41.78	41.78	40.50	40.56	40.56	35,109,433
Nov 19, 2025	42.41	42.50	41.01	41.29	41.29	53,497,521
Nov 18, 2025	40.60	43.30	40.32	42.34	42.34	86,610,283
Nov 17, 2025	39.17	41.42	39.17	40.72	40.72	54,169,068
Nov 14, 2025	40.10	40.23	39.10	39.15	39.15	40,264,771
Nov 13, 2025	40.20	41.08	40.01	40.63	40.63	37,798,102
Nov 12, 2025	41.10	41.40	39.78	40.31	40.31	48,121,364
Nov 11, 2025	43.10	43.15	41.48	41.50	41.50	59,656,708

Mobilize your Website

View Site in Mobile | Classic

Share by: