Stock listing
Shenzhen:300418 Kunlun Tech Co., Ltd. (昆仑万维) 股价
Follow Kunlun Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300418
¥36.14 CNY +2.89 (+8.7%)
Close on Nov 2, 2026
- Day range
- ¥32.90 – ¥37.14 CNYNov 2, 2026
- Volume
- 55.85M sharesNov 2, 2026
- Market cap
- ¥46.44B CNYAt the close on Nov 2, 2026 · price × 1.29B shares outstanding
- 52-week range
- ¥32.90 – ¥72.09 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥2.61B CNYMedian day 54.87M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300418 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.14 | +2.89 | +8.7% | ¥33.51 | ¥37.14 | ¥32.90 | 55,851,167 | |
| ¥33.25 | -4.75 | -12.5% | ¥34.94 | ¥36.30 | ¥33.25 | 56,895,178 | |
| ¥38.00 | -1.97 | -4.9% | ¥39.40 | ¥39.47 | ¥38.00 | 38,310,366 | |
| ¥39.97 | +0.78 | +2.0% | ¥39.44 | ¥40.43 | ¥39.00 | 39,764,100 | |
| ¥39.19 | -0.76 | -1.9% | ¥39.95 | ¥41.00 | ¥39.16 | 40,416,340 | |
| ¥39.95 | -0.42 | -1.0% | ¥39.51 | ¥40.74 | ¥39.11 | 38,779,246 | |
| ¥40.37 | +2.57 | +6.8% | ¥37.05 | ¥40.48 | ¥36.90 | 54,637,539 | |
| ¥37.80 | -2.04 | -5.1% | ¥39.60 | ¥39.70 | ¥37.80 | 40,046,616 | |
| ¥39.84 | +0.27 | +0.7% | ¥39.56 | ¥40.97 | ¥39.56 | 35,527,294 | |
| ¥39.57 | +0.40 | +1.0% | ¥39.00 | ¥40.20 | ¥38.20 | 43,874,464 | |
| ¥39.17 | -0.81 | -2.0% | ¥39.61 | ¥40.34 | ¥38.56 | 45,454,524 | |
| ¥39.98 | -2.14 | -5.1% | ¥42.12 | ¥42.97 | ¥39.50 | 72,537,281 | |
| ¥42.12 | +0.02 | 0.0% | ¥41.70 | ¥44.81 | ¥41.20 | 90,631,297 | |
| ¥42.10 | +0.70 | +1.7% | ¥40.88 | ¥43.42 | ¥40.31 | 71,052,406 | |
| ¥41.40 | -0.40 | -1.0% | ¥41.00 | ¥42.26 | ¥39.99 | 51,460,578 | |
| ¥41.80 | +0.65 | +1.6% | ¥41.28 | ¥42.50 | ¥40.37 | 69,905,609 | |
| ¥41.15 | +2.79 | +7.3% | ¥38.06 | ¥41.38 | ¥37.12 | 59,548,742 | |
| ¥38.36 | -1.72 | -4.3% | ¥40.08 | ¥40.22 | ¥38.15 | 36,184,480 | |
| ¥40.08 | -0.87 | -2.1% | ¥41.00 | ¥41.48 | ¥40.00 | 28,115,604 | |
| ¥40.95 | +0.59 | +1.5% | ¥40.47 | ¥41.47 | ¥40.16 | 30,054,504 | |
| ¥40.36 | -1.40 | -3.4% | ¥42.12 | ¥42.17 | ¥40.17 | 31,959,262 | |
| ¥41.76 | -1.12 | -2.6% | ¥42.50 | ¥43.10 | ¥41.76 | 34,161,863 | |
| ¥42.88 | -1.85 | -4.1% | ¥44.00 | ¥44.30 | ¥42.80 | 58,843,953 | |
| ¥44.73 | +1.12 | +2.6% | ¥44.70 | ¥45.67 | ¥44.05 | 78,353,625 | |
| ¥43.61 | -0.18 | -0.4% | ¥43.99 | ¥44.22 | ¥43.31 | 47,510,008 | |
| ¥43.79 | +0.29 | +0.7% | ¥43.50 | ¥44.06 | ¥43.24 | 47,297,254 | |
| ¥43.50 | +0.47 | +1.1% | ¥42.69 | ¥44.11 | ¥42.59 | 46,599,734 | |
| ¥43.03 | +0.17 | +0.4% | ¥42.80 | ¥43.50 | ¥42.46 | 35,102,922 | |
| ¥42.86 | -0.05 | -0.1% | ¥43.23 | ¥43.96 | ¥42.68 | 43,994,363 | |
| ¥42.91 | -0.90 | -2.1% | ¥43.08 | ¥43.34 | ¥42.16 | 37,008,836 | |
| ¥43.81 | -0.45 | -1.0% | ¥44.03 | ¥44.47 | ¥43.20 | 45,108,992 | |
| ¥44.26 | -1.43 | -3.1% | ¥45.35 | ¥45.70 | ¥44.25 | 36,895,867 | |
| ¥45.69 | -0.40 | -0.9% | ¥45.98 | ¥46.29 | ¥45.00 | 55,093,387 | |
| ¥46.09 | -0.51 | -1.1% | ¥46.03 | ¥47.88 | ¥45.89 | 77,129,227 | |
| ¥46.60 | +1.17 | +2.6% | ¥45.92 | ¥47.00 | ¥45.40 | 83,166,852 | |
| ¥45.43 | +1.17 | +2.6% | ¥44.88 | ¥47.88 | ¥44.82 | 106,670,211 | |
| ¥44.26 | -0.12 | -0.3% | ¥45.00 | ¥46.44 | ¥43.77 | 69,252,359 | |
| ¥44.38 | -1.56 | -3.4% | ¥45.00 | ¥45.70 | ¥44.01 | 79,549,219 | |
| ¥45.94 | +1.95 | +4.4% | ¥44.00 | ¥47.59 | ¥43.97 | 145,639,312 | |
| ¥43.99 | +3.59 | +8.9% | ¥39.98 | ¥45.14 | ¥39.71 | 111,544,977 | |
| ¥40.40 | -0.49 | -1.2% | ¥41.40 | ¥42.27 | ¥40.31 | 71,569,508 | |
| ¥40.89 | +1.19 | +3.0% | ¥40.30 | ¥40.94 | ¥39.72 | 44,478,227 | |
| ¥39.70 | -0.62 | -1.5% | ¥40.12 | ¥40.38 | ¥39.39 | 39,687,945 | |
| ¥40.32 | -0.22 | -0.5% | ¥40.51 | ¥40.71 | ¥39.60 | 41,420,387 | |
| ¥40.54 | -3.28 | -7.5% | ¥43.79 | ¥43.82 | ¥39.97 | 75,312,797 | |
| ¥43.82 | -1.23 | -2.7% | ¥44.10 | ¥44.70 | ¥42.97 | 72,837,445 | |
| ¥45.05 | +2.53 | +6.0% | ¥45.20 | ¥47.69 | ¥44.66 | 122,625,477 | |
| ¥42.52 | -1.96 | -4.4% | ¥43.50 | ¥43.96 | ¥42.28 | 49,544,535 | |
| ¥44.48 | -0.22 | -0.5% | ¥44.33 | ¥44.98 | ¥43.82 | 47,527,906 | |
| ¥44.70 | +1.08 | +2.5% | ¥43.90 | ¥45.18 | ¥43.16 | 63,815,793 | |
| ¥43.62 | +1.45 | +3.4% | ¥42.49 | ¥43.83 | ¥41.61 | 64,354,910 | |
| ¥42.17 | -1.12 | -2.6% | ¥43.30 | ¥45.29 | ¥42.15 | 76,745,016 | |
| ¥43.29 | +0.01 | 0.0% | ¥43.41 | ¥44.30 | ¥42.84 | 54,037,781 | |
| ¥43.28 | -1.00 | -2.3% | ¥44.46 | ¥44.46 | ¥42.97 | 52,955,297 | |
| ¥44.28 | -0.60 | -1.3% | ¥44.80 | ¥45.06 | ¥43.50 | 56,523,102 | |
| ¥44.88 | +0.98 | +2.2% | ¥43.73 | ¥45.52 | ¥42.46 | 96,254,711 | |
| ¥43.90 | -0.51 | -1.1% | ¥43.63 | ¥44.90 | ¥43.39 | 72,042,562 | |
| ¥44.41 | +0.71 | +1.6% | ¥43.00 | ¥45.10 | ¥43.00 | 85,919,992 | |
| ¥43.70 | +2.10 | +5.0% | ¥42.55 | ¥43.98 | ¥41.84 | 98,697,789 | |
| ¥41.60 | -1.60 | -3.7% | ¥43.05 | ¥43.88 | ¥41.51 | 115,470,414 |
- Ticker
- Shenzhen:300418
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 29, 2026
Kunlun Tech Co: Revenue up 45.69% year-over-year, but net loss widened on investment losses; AI platforms lead globally
Latest news
Kunlun Tech Co: Revenue up 45.69% year-over-year, but net loss widened on investment losses; AI platforms lead globally
Apr 29, 2026
Closed ¥50.18 (+1.2%) on Apr 29, 2026
Kunlun Tech Q1 Net Loss At 887 Million Yuan
Apr 28, 2026
Closed ¥50.18 (+1.2%) on Apr 29, 2026
Kunlun Tech Co: Revenue up 44.78% to ¥8.20B, but net loss persists amid heavy AI investment
Apr 23, 2026
Closed ¥50.90 (-2.8%) on Apr 24, 2026
Kunlun Tech 2025 Net Loss At 1.6 Billion Yuan
Apr 23, 2026
Closed ¥50.90 (-2.8%) on Apr 24, 2026
Kunlun Tech Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 11 in all · newest Apr 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kunlun Tech Co., Ltd.