Stock listing
Shanghai:603665 Zhejiang Kanglongda Special Protection Technology Co., Ltd. (康隆达) 股价
Follow Zhejiang Kanglongda Special Protection Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603665
¥20.71 CNY +1.17 (+6.0%)
Close on Nov 2, 2026
- Day range
- ¥19.10 – ¥20.91 CNYNov 2, 2026
- Volume
- 2.67M sharesNov 2, 2026
- Market cap
- ¥3.32B CNYAt the close on Nov 2, 2026 · price × 160.2M shares outstanding
- 52-week range
- ¥18.81 – ¥40.78 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥64.93M CNYMedian day 2.51M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603665 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.71 | +1.17 | +6.0% | ¥19.97 | ¥20.91 | ¥19.10 | 2,665,100 | |
| ¥19.54 | -1.10 | -5.3% | ¥20.79 | ¥20.90 | ¥19.54 | 2,402,000 | |
| ¥20.64 | -0.57 | -2.7% | ¥21.00 | ¥21.34 | ¥20.60 | 1,510,700 | |
| ¥21.21 | +0.21 | +1.0% | ¥20.96 | ¥21.46 | ¥20.77 | 1,983,900 | |
| ¥21.00 | -0.40 | -1.9% | ¥21.42 | ¥21.79 | ¥21.00 | 1,908,500 | |
| ¥21.40 | +1.02 | +5.0% | ¥20.13 | ¥21.48 | ¥20.13 | 3,087,900 | |
| ¥20.38 | -0.06 | -0.3% | ¥20.57 | ¥20.69 | ¥18.81 | 4,369,300 | |
| ¥20.44 | -0.81 | -3.8% | ¥21.25 | ¥21.79 | ¥20.30 | 2,659,659 | |
| ¥21.25 | +0.04 | +0.2% | ¥21.29 | ¥21.68 | ¥21.10 | 1,694,007 | |
| ¥21.21 | +0.11 | +0.5% | ¥21.48 | ¥21.80 | ¥21.02 | 1,931,759 | |
| ¥21.10 | -0.20 | -0.9% | ¥21.05 | ¥21.45 | ¥20.45 | 2,739,900 | |
| ¥21.30 | -0.42 | -1.9% | ¥21.85 | ¥22.49 | ¥20.85 | 5,187,844 | |
| ¥21.72 | -2.41 | -10.0% | ¥23.89 | ¥24.01 | ¥21.72 | 5,107,300 | |
| ¥24.13 | +0.72 | +3.1% | ¥23.41 | ¥24.35 | ¥23.20 | 2,894,300 | |
| ¥23.41 | -0.24 | -1.0% | ¥23.30 | ¥23.58 | ¥22.52 | 3,631,972 | |
| ¥23.65 | -1.42 | -5.7% | ¥24.81 | ¥25.22 | ¥23.61 | 4,187,200 | |
| ¥25.07 | +0.87 | +3.6% | ¥24.15 | ¥25.25 | ¥23.75 | 4,741,572 | |
| ¥24.20 | +0.85 | +3.6% | ¥23.33 | ¥24.38 | ¥23.33 | 5,162,115 | |
| ¥23.35 | -0.97 | -4.0% | ¥24.40 | ¥24.54 | ¥22.88 | 5,429,160 | |
| ¥24.32 | +1.49 | +6.5% | ¥22.76 | ¥24.48 | ¥22.70 | 6,869,480 | |
| ¥22.83 | +0.46 | +2.1% | ¥22.52 | ¥24.00 | ¥22.50 | 5,757,615 | |
| ¥22.37 | +0.27 | +1.2% | ¥21.96 | ¥22.89 | ¥21.73 | 3,913,300 | |
| ¥22.10 | +0.43 | +2.0% | ¥21.70 | ¥22.32 | ¥21.61 | 3,488,600 | |
| ¥21.67 | +0.11 | +0.5% | ¥21.70 | ¥22.09 | ¥21.52 | 2,189,800 | |
| ¥21.56 | +0.30 | +1.4% | ¥21.48 | ¥21.70 | ¥21.31 | 2,183,499 | |
| ¥21.26 | -0.37 | -1.7% | ¥21.69 | ¥21.79 | ¥21.06 | 2,250,038 | |
| ¥21.63 | +0.61 | +2.9% | ¥21.08 | ¥21.85 | ¥20.93 | 3,045,800 | |
| ¥21.02 | +0.30 | +1.4% | ¥20.71 | ¥21.36 | ¥20.43 | 2,211,048 | |
| ¥20.72 | -0.66 | -3.1% | ¥21.30 | ¥21.38 | ¥20.65 | 2,516,900 | |
| ¥21.38 | -0.01 | 0.0% | ¥21.16 | ¥21.96 | ¥21.02 | 2,512,700 | |
| ¥21.39 | -0.55 | -2.5% | ¥21.71 | ¥22.12 | ¥20.81 | 2,810,644 | |
| ¥21.94 | -0.33 | -1.5% | ¥22.00 | ¥22.24 | ¥21.41 | 2,576,900 | |
| ¥22.27 | -0.06 | -0.3% | ¥22.30 | ¥22.61 | ¥21.90 | 2,570,800 | |
| ¥22.33 | +0.20 | +0.9% | ¥22.13 | ¥22.61 | ¥21.81 | 2,338,900 | |
| ¥22.13 | -0.09 | -0.4% | ¥22.22 | ¥22.32 | ¥21.64 | 2,986,900 | |
| ¥22.22 | -0.45 | -2.0% | ¥22.66 | ¥23.25 | ¥22.18 | 4,556,900 | |
| ¥22.67 | +0.11 | +0.5% | ¥23.03 | ¥23.20 | ¥22.20 | 7,551,656 | |
| ¥22.56 | +2.05 | +10.0% | ¥20.50 | ¥22.56 | ¥20.15 | 5,505,212 | |
| ¥20.51 | -0.25 | -1.2% | ¥20.76 | ¥20.92 | ¥20.41 | 1,871,648 | |
| ¥20.76 | +0.07 | +0.3% | ¥20.50 | ¥20.87 | ¥20.35 | 2,403,200 | |
| ¥20.69 | +0.79 | +4.0% | ¥19.96 | ¥21.30 | ¥19.90 | 4,647,400 | |
| ¥19.90 | -0.28 | -1.4% | ¥19.97 | ¥20.30 | ¥19.78 | 2,626,600 | |
| ¥20.18 | -0.52 | -2.5% | ¥20.70 | ¥20.90 | ¥20.15 | 2,441,900 | |
| ¥20.70 | +0.17 | +0.8% | ¥20.40 | ¥20.90 | ¥20.00 | 3,154,000 | |
| ¥20.53 | -0.39 | -1.9% | ¥20.88 | ¥21.56 | ¥20.31 | 2,449,975 | |
| ¥20.92 | +0.01 | 0.0% | ¥20.71 | ¥20.95 | ¥20.40 | 1,719,248 | |
| ¥20.91 | +0.51 | +2.5% | ¥20.70 | ¥21.08 | ¥20.30 | 2,038,248 | |
| ¥20.40 | -1.15 | -5.3% | ¥21.50 | ¥21.51 | ¥20.35 | 2,237,700 | |
| ¥21.55 | -0.39 | -1.8% | ¥22.01 | ¥22.35 | ¥21.30 | 2,633,561 | |
| ¥21.94 | +0.14 | +0.6% | ¥21.85 | ¥22.08 | ¥21.62 | 1,652,632 | |
| ¥21.80 | -0.08 | -0.4% | ¥21.88 | ¥22.08 | ¥21.62 | 1,194,500 | |
| ¥21.88 | -0.27 | -1.2% | ¥22.21 | ¥22.34 | ¥21.77 | 1,897,748 | |
| ¥22.15 | -0.28 | -1.2% | ¥22.52 | ¥22.88 | ¥22.10 | 1,595,448 | |
| ¥22.43 | -0.50 | -2.2% | ¥22.79 | ¥23.12 | ¥22.28 | 1,656,700 | |
| ¥22.93 | +0.48 | +2.1% | ¥22.49 | ¥22.98 | ¥22.23 | 1,571,848 | |
| ¥22.45 | +0.29 | +1.3% | ¥22.25 | ¥22.58 | ¥21.68 | 1,896,000 | |
| ¥22.16 | -0.04 | -0.2% | ¥22.20 | ¥22.35 | ¥21.86 | 1,549,296 | |
| ¥22.20 | +0.19 | +0.9% | ¥21.98 | ¥22.44 | ¥21.80 | 1,648,700 | |
| ¥22.01 | +0.46 | +2.1% | ¥21.55 | ¥22.19 | ¥21.55 | 1,348,441 | |
| ¥21.55 | +0.31 | +1.5% | ¥21.26 | ¥21.68 | ¥21.02 | 1,843,041 |
- Ticker
- Shanghai:603665
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(603665)"ZHEJIANG KANGLONGDA SPECIAL PROTECTION TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 23, 2026
Closed ¥20.38 (-0.3%) on Oct 23, 2026
(603665)"ZHEJIANG KANGLONGDA SPECIAL PROTECTION TECHNOLOGY CO., LTD."Announcement on Resolutions of the 22nd Meeting of the 5th Board of Directors
Oct 23, 2026
Closed ¥20.38 (-0.3%) on Oct 23, 2026
(603665)"ZHEJIANG KANGLONGDA SPECIAL PROTECTION TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 23, 2026
Closed ¥20.38 (-0.3%) on Oct 23, 2026
Announcement on Results of Shareholding Reduction by Shareholder
Sep 23, 2026
Closed ¥22.10 (+2.0%) on Sep 23, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 11, 2026
Closed ¥21.39 (-2.5%) on Sep 11, 2026
Indicative Announcement on Change in Equity Interests of Controlling Shareholder and Its Persons Acting in Concert Reaching an Integer Multiple of 5%
Aug 26, 2026
Closed ¥20.18 (-2.5%) on Aug 26, 2026
Announcement on Provision for Asset Impairment for the First Half of 2026
Aug 25, 2026
Closed ¥20.70 (+0.8%) on Aug 25, 2026
Announcement on Progress in Providing Guarantees for Controlled Subsidiary
Jul 28, 2026
Closed ¥21.10 (-0.1%) on Jul 28, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 23, 2026
Closed ¥20.80 (+2.5%) on Jul 23, 2026
All Zhejiang Kanglongda Special Protection Technology Co., Ltd. news
Zhejiang Kanglongda Special Protection Technology Co., Ltd. on 6ix
- News releases
- 34 in the last 12 months · 55 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Kanglongda Special Protection Technology Co., Ltd.