Shenzhen - Delayed Quote CNY

Kidswant Children Products Co.,Ltd. (301078.SZ)

12.55
+0.07
+(0.56%)
As of 11:57:37 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202512.9112.7812.4212.5512.5520,104,310
May 9, 202512.9112.9112.4312.4812.4840,621,110
May 8, 202512.7713.0812.7712.9512.9539,438,581
May 7, 202513.3113.4712.7112.8412.8459,755,009
May 6, 202512.9113.2312.8713.1113.1145,498,785
Apr 30, 202512.9313.1612.7012.7312.7345,859,322
Apr 29, 202512.8213.0112.6712.8912.8934,116,532
Apr 28, 202513.4513.5012.7012.9312.9366,199,475
Apr 25, 202513.6313.9013.4113.4513.4567,683,047
Apr 24, 202513.6814.3313.4113.8413.8486,365,288
Apr 23, 202513.8014.4913.7313.8113.8172,428,872
Apr 22, 202513.8014.2713.6514.0314.0380,703,188
Apr 21, 202513.3513.9913.3513.9213.9269,889,600
Apr 18, 202513.9214.0013.3313.6113.6178,432,634
Apr 17, 202513.7714.4713.7314.0614.0695,474,021
Apr 16, 202513.8714.1913.6014.1414.1498,926,143
Apr 15, 202514.1214.9113.8013.8513.85147,023,621
Apr 14, 202513.8814.3713.4314.0414.04135,611,644
Apr 11, 202514.5014.5013.5313.6713.67145,416,409
Apr 10, 202512.6015.1112.6014.2414.24194,760,566
Apr 9, 202512.3313.3011.4013.1113.11168,206,966
Apr 8, 202510.8112.1410.8112.1412.1491,871,472
Apr 7, 202511.1211.689.8810.1210.1295,146,810
Apr 3, 202512.2612.6812.2612.3512.3541,430,699
Apr 2, 202512.4512.6912.3712.5112.5129,436,905
Apr 1, 202512.7612.8112.3612.3712.3737,687,440
Mar 31, 202512.7012.7912.0212.6512.6569,221,615
Mar 28, 202513.3713.5513.0913.0913.0949,895,402
Mar 27, 202513.9014.1513.5013.5513.5552,120,771
Mar 26, 202514.0014.6813.8014.0214.0269,378,709
Mar 25, 202514.0914.8913.6414.4614.46105,963,004
Mar 24, 202513.9514.3813.6114.2714.2759,289,081
Mar 21, 202514.5714.9614.0014.0514.0581,972,996
Mar 20, 202515.1015.7814.9615.0215.02104,620,344
Mar 19, 202515.2715.3614.8014.8514.8590,187,933
Mar 18, 202516.5316.6815.3015.3515.35147,567,638
Mar 17, 202517.2717.7516.1616.3616.36214,591,284
Mar 14, 202513.8016.1513.7016.1516.15139,857,279
Mar 13, 202514.2114.2113.3113.4613.4652,371,184
Mar 12, 202514.9114.9514.2114.3714.3743,066,924
Mar 11, 202514.3815.2414.2814.9114.9147,586,888
Mar 10, 202516.0916.1714.2614.6814.6894,664,552
Mar 7, 202514.9716.1814.8115.9615.9694,071,587
Mar 6, 202515.1016.0014.8815.0015.0088,188,512
Mar 5, 202513.9515.2013.8815.0015.0073,120,091
Mar 4, 202513.7014.1613.5214.0514.0538,364,586
Mar 3, 202514.1014.2813.7013.7913.7927,877,878
Feb 28, 202514.9014.9914.0414.1914.1937,297,683
Feb 27, 202514.3514.9114.3514.7814.7840,330,320
Feb 26, 202514.3614.5413.9214.4014.4040,666,006
Feb 25, 202514.0814.9314.0614.4914.4951,404,160
Feb 24, 202514.6015.0013.9814.2414.2445,737,481
Feb 21, 202514.1714.5313.9014.4114.4138,566,744
Feb 20, 202513.1714.5013.0914.2514.2567,726,670
Feb 19, 202512.9413.2012.7413.2013.2032,663,117
Feb 18, 202513.3513.6212.8212.8912.8945,265,393
Feb 17, 202512.9013.7812.7813.4813.4858,365,988
Feb 14, 202513.0313.0912.6812.8212.8228,560,516
Feb 13, 202513.2513.6012.8413.0813.0836,705,987
Feb 12, 202512.7213.5612.5313.2613.2645,837,469
Feb 11, 202513.3313.5012.7612.8112.8134,220,597
Feb 10, 202512.6713.2612.5613.2013.2052,170,496
Feb 7, 202512.8113.1212.4512.6912.6937,610,201
Feb 6, 202512.7912.9812.4012.8212.8231,575,317
Feb 5, 202512.8613.0012.4512.8112.8125,011,381
Jan 27, 202513.2213.4612.7012.8112.8125,553,663
Jan 24, 202513.2113.4912.8713.3213.3233,763,546
Jan 23, 202513.5013.6813.2013.2313.2328,873,475
Jan 22, 202513.0013.5912.9213.2913.2938,789,596
Jan 21, 202512.8013.3112.7613.1813.1854,177,795
Jan 20, 202512.3113.1912.1612.6212.6254,690,031
Jan 17, 202512.3112.7112.0112.2512.2541,861,543
Jan 16, 202512.5012.6012.2812.4212.4247,031,181
Jan 15, 202512.0212.5811.8212.4912.4960,305,998
Jan 14, 202511.3012.0911.1212.0312.0349,782,905
Jan 13, 202511.0311.5010.8311.2011.2031,313,390
Jan 10, 202511.8111.8211.3011.3011.3045,628,829
Jan 9, 202511.0012.3011.0011.7411.7469,401,955
Jan 8, 202511.1311.2310.6611.1011.1040,697,478
Jan 7, 202510.8111.2810.7511.2311.2335,103,592
Jan 6, 202510.7011.0810.2510.8610.8638,511,119
Jan 3, 202511.8611.8910.6210.7010.7065,299,233
Jan 2, 202511.2712.3111.1811.7411.7476,712,069
Dec 31, 202411.3511.8511.2711.3811.3853,567,134
Dec 30, 202411.3011.4510.9011.3311.3329,565,362
Dec 27, 202411.2111.7111.2011.2611.2643,714,000
Dec 26, 202411.8011.9911.2411.2711.2753,648,325
Dec 25, 202411.1511.3210.6911.0811.0840,476,685
Dec 24, 202411.3111.4710.9911.1611.1638,168,132
Dec 23, 202412.1012.2411.2811.3011.3044,624,773
Dec 20, 202411.7912.4511.7912.2312.2354,130,586
Dec 19, 202411.6411.9011.3611.7011.7052,219,733
Dec 18, 202412.0012.5111.6411.9611.9659,195,638
Dec 17, 202413.5213.6111.6612.0012.0090,003,257
Dec 16, 202413.2613.9613.0913.3213.3252,065,696
Dec 13, 202414.0014.0913.4513.4813.4864,598,182
Dec 12, 202413.9814.3913.6114.3514.3573,282,514
Dec 11, 202413.6314.2913.4914.0114.0165,278,870
Dec 10, 202414.6114.8513.4113.5613.5684,629,931
Dec 9, 202414.2714.3813.3313.4413.4463,804,283
Dec 6, 202414.2814.6614.0014.4614.4648,076,551
Dec 5, 202414.2614.5413.9514.0814.0850,349,351
Dec 4, 202414.3015.4814.1814.4014.4070,716,267
Dec 3, 202414.0814.9713.6614.6514.6567,918,073
Dec 2, 202413.5914.3313.3014.1814.1870,954,679
Nov 29, 202413.2014.2412.8813.5313.5374,361,659
Nov 28, 202413.3914.5612.9013.1213.1287,312,867
Nov 27, 202413.1513.6912.3313.5013.5085,997,486
Nov 26, 202412.6015.0012.5014.0914.09107,895,001
Nov 25, 202412.7612.9612.0012.5012.5045,670,946
Nov 22, 202412.8513.2012.4312.6612.6662,401,552
Nov 21, 202412.9513.2512.6212.8612.8649,867,472
Nov 20, 202412.0913.2111.9912.9912.9977,800,571
Nov 19, 202411.3612.1910.8912.0712.0769,150,574
Nov 18, 202411.4511.8011.1611.3311.3348,734,468
Nov 15, 202411.3011.8611.2211.2411.2446,609,843
Nov 14, 202412.6413.1410.5111.5811.58105,391,538
Nov 13, 202412.9913.1812.2512.6412.6458,701,437
Nov 12, 202412.6413.5912.5513.0413.0493,203,873
Nov 11, 202412.7012.9912.3112.6412.6487,307,056
Nov 8, 202412.6113.0512.1812.9512.95104,153,009
Nov 7, 202411.5912.6511.5312.5212.52104,156,886
Nov 6, 202411.5011.9711.1911.5111.5183,435,215
Nov 5, 202411.0511.6510.8511.4911.4975,127,476
Nov 4, 202410.6611.0410.4011.0111.0160,363,847
Nov 1, 202411.0511.6610.8110.9210.9279,273,494
Oct 31, 202410.7511.6010.6611.1811.18107,116,619
Oct 30, 202410.9711.4810.5910.9010.90123,252,438
Oct 29, 202412.5013.4911.3811.6011.60220,471,224
Oct 28, 202411.1712.5911.1112.3812.38122,115,936
Oct 25, 202411.2111.8010.6811.4911.4992,636,764
Oct 24, 202411.0911.7110.9911.2111.2190,051,858
Oct 23, 202411.6712.0011.0311.2111.21106,571,624
Oct 22, 202410.7912.7010.3011.9111.91131,125,954
Oct 21, 20249.9010.989.8910.8010.8089,881,645
Oct 18, 20249.9710.509.5810.2110.2188,465,523
Oct 17, 20249.259.999.159.559.5571,843,435
Oct 16, 20249.049.448.979.259.2552,613,096
Oct 15, 20249.639.989.229.279.2776,444,973
Oct 14, 20248.869.958.419.829.82131,261,659
Oct 11, 20249.9310.699.459.699.69117,472,752
Oct 10, 202410.9110.989.389.909.90117,898,979
Oct 9, 202410.3212.959.9610.9210.92146,038,147
Oct 8, 202411.1811.1810.3611.1811.1881,257,794
Sep 30, 20248.149.328.109.329.3292,546,126
Sep 27, 2024 0.02 Dividend
Sep 27, 20247.257.996.947.777.7786,594,259
Sep 26, 20246.626.936.556.886.8647,746,710
Sep 25, 20246.286.826.206.756.7364,948,247
Sep 24, 20245.766.415.736.326.3052,152,550
Sep 23, 20245.685.855.615.755.7334,780,169
Sep 20, 20245.635.735.435.675.6546,231,166
Sep 19, 20245.275.695.245.625.6044,711,477
Sep 18, 20245.185.295.145.265.2418,481,485
Sep 13, 20245.315.325.175.175.1521,168,542
Sep 12, 20245.185.425.185.325.3025,669,778
Sep 11, 20245.285.285.135.175.1511,086,400
Sep 10, 20245.255.285.145.265.2412,922,951
Sep 9, 20245.215.345.165.245.2213,599,000
Sep 6, 20245.305.355.205.235.2115,937,622
Sep 5, 20245.165.375.145.305.2822,386,463
Sep 4, 20245.195.275.135.145.139,139,048
Sep 3, 20245.215.275.165.195.177,973,100
Sep 2, 20245.305.345.195.205.1812,069,200
Aug 30, 20245.205.385.175.295.2714,733,480
Aug 29, 20245.095.235.065.225.2016,334,234
Aug 28, 20244.955.354.945.155.1421,374,378
Aug 27, 20245.015.044.944.954.945,482,700
Aug 26, 20244.935.054.915.025.017,585,800
Aug 23, 20244.924.964.854.924.918,970,900
Aug 22, 20245.065.084.904.944.9310,101,219
Aug 21, 20245.135.155.035.045.037,621,200
Aug 20, 20245.235.235.105.135.128,292,500
Aug 19, 20245.305.335.205.225.2010,775,500
Aug 16, 20245.375.455.315.325.3013,406,522
Aug 15, 20245.205.375.205.315.299,383,600
Aug 14, 20245.325.355.235.255.236,959,280
Aug 13, 20245.305.345.225.315.298,957,423
Aug 12, 20245.375.395.295.335.3110,101,100
Aug 9, 20245.515.555.395.395.3715,404,300
Aug 8, 20245.435.605.415.535.5123,799,099
Aug 7, 20245.515.665.405.545.5230,788,440
Aug 6, 20245.385.485.335.485.4619,246,980
Aug 5, 20245.385.485.275.295.2721,594,500
Aug 2, 20245.375.455.335.345.3213,079,500
Aug 1, 20245.405.435.345.385.3612,599,000
Jul 31, 20245.245.405.235.395.3715,043,242
Jul 30, 20245.165.285.165.255.238,859,671
Jul 29, 20245.235.265.165.195.177,857,851
Jul 26, 20245.115.275.115.235.2111,368,170
Jul 25, 20245.145.195.015.105.099,606,280
Jul 24, 20245.105.195.065.085.0710,151,260
Jul 23, 20245.255.305.135.145.1313,891,107
Jul 22, 20245.355.375.215.265.2414,924,370
Jul 19, 20245.385.415.275.375.3520,310,775
Jul 18, 20245.295.485.215.475.4522,119,187
Jul 17, 20245.275.405.245.365.3419,635,500
Jul 16, 20245.315.355.215.295.2719,759,356
Jul 15, 20245.335.545.185.415.3929,159,625
Jul 12, 20245.135.395.125.335.3125,364,310
Jul 11, 20245.115.175.075.155.1417,188,360
Jul 10, 20245.005.184.925.004.9918,955,350
Jul 9, 20245.085.084.875.055.0421,120,204
Jul 8, 20245.305.355.035.075.0623,496,460
Jul 5, 20245.305.565.115.355.3324,115,075
Jul 4, 20245.345.515.295.375.3539,719,608
Jul 3, 20245.266.105.195.665.6454,196,165
Jul 2, 20245.115.315.075.235.2119,085,820
Jul 1, 20245.025.134.975.095.0810,592,840
Jun 28, 20245.035.224.975.065.0514,992,940
Jun 27, 2024 0.05 Dividend
Jun 27, 20245.105.164.985.015.009,126,100
Jun 26, 20245.005.174.955.155.0910,575,523
Jun 25, 20244.915.064.915.004.948,953,800
Jun 24, 20245.085.104.904.914.8514,079,230
Jun 21, 20245.205.295.145.165.107,705,760
Jun 20, 20245.405.435.185.195.1212,186,453
Jun 19, 20245.495.565.405.415.348,764,556
Jun 18, 20245.535.615.485.565.498,566,653
Jun 17, 20245.505.615.465.545.475,581,700
Jun 14, 20245.545.585.405.565.499,623,026
Jun 13, 20245.675.715.515.535.468,517,723
Jun 12, 20245.645.765.645.675.608,044,927
Jun 11, 20245.605.735.525.665.596,146,726
Jun 7, 20245.625.705.555.655.587,185,769
Jun 6, 20245.855.885.535.585.519,842,568
Jun 5, 20245.885.925.775.775.707,911,116
Jun 4, 20245.806.035.735.935.8612,390,700
Jun 3, 20246.126.135.795.845.7714,899,470
May 31, 20246.166.276.156.226.147,250,499
May 30, 20246.226.226.086.136.057,198,767
May 29, 20246.236.336.186.216.137,061,900
May 28, 20246.276.456.186.286.2011,750,542
May 27, 20246.476.506.206.336.259,700,139
May 24, 20246.456.646.356.396.3113,530,969
May 23, 20246.636.676.456.476.3913,033,235
May 22, 20246.526.756.526.706.6219,421,326
May 21, 20246.466.606.376.556.4716,885,500
May 20, 20246.406.556.346.496.4111,776,048
May 17, 20246.396.506.356.426.348,219,557
May 16, 20246.336.486.316.426.348,424,000
May 15, 20246.296.376.246.306.225,960,356
May 14, 20246.186.376.186.326.249,083,712
May 13, 20246.356.386.136.156.0710,685,995

Related Tickers

MOONl.XC
 
97Q.F Kid ASA
13.28
+1.53%
 
7G9.DU Petco Health and Wellness Co Inc
2.7325
-2.06%
 
COM7-R.BK Com7 Public Company Limited
21.10
-0.94%
 
BUY.F Best Buy Co., Inc.
62.81
+3.99%
 
FESTI.IC Festi hf.
288.00
-1.37%
 
GHST GHST World Inc.
0.0570
0.00%
 
CURYl.XC
 
FAIS.AT FAIS HOLDING S.A.
3.7200
+5.08%
 
CLAS-B.ST Clas Ohlson AB (publ)
272.20
+1.49%