Kindercare Learning

KLC
🏛️ usa →
6.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 6.76 7.04 6.76 6.94 0.7M
2025-09-25 6.81 6.87 6.68 6.77 0.7M
2025-09-24 6.88 6.91 6.77 6.86 0.5M
2025-09-23 7.02 7.08 6.81 6.85 0.7M
2025-09-22 6.95 7.08 6.85 6.98 0.7M
2025-09-19 7.27 7.29 6.93 6.95 1.4M
2025-09-18 7.19 7.35 7.16 7.24 0.5M
2025-09-17 7.31 7.50 7.13 7.17 0.8M
2025-09-16 7.50 7.50 6.99 7.27 1.0M
2025-09-15 7.47 7.59 7.32 7.46 0.6M
2025-09-12 7.62 7.62 7.37 7.47 0.5M
2025-09-11 7.22 7.68 7.20 7.66 0.5M
2025-09-10 7.39 7.57 7.06 7.17 0.7M
2025-09-09 7.49 7.52 7.33 7.36 0.8M
2025-09-08 7.45 7.68 7.35 7.50 0.9M
2025-09-05 7.25 7.54 7.20 7.47 0.7M
2025-09-04 7.22 7.30 7.11 7.20 0.5M
2025-09-03 6.85 7.17 6.85 7.16 0.6M
2025-09-02 7.08 7.12 6.90 6.99 0.8M
2025-08-29 7.14 7.26 7.09 7.19 0.5M
2025-08-28 7.23 7.25 7.07 7.14 0.7M
2025-08-27 7.27 7.32 7.11 7.20 0.6M
2025-08-26 7.59 7.64 7.23 7.27 0.9M
2025-08-25 7.41 7.77 7.41 7.57 1.8M
2025-08-22 6.85 7.47 6.82 7.31 3.2M
2025-08-21 6.77 6.84 6.63 6.79 1.0M
2025-08-20 7.14 7.18 6.78 6.87 1.3M
2025-08-19 7.50 7.62 7.17 7.17 1.2M
2025-08-18 7.57 7.62 7.28 7.48 1.4M
2025-08-15 7.47 7.68 7.37 7.50 2.0M
2025-08-14 7.59 7.63 6.96 7.39 2.5M
2025-08-13 7.01 8.27 6.75 7.62 6.0M
2025-08-12 9.75 9.92 9.59 9.81 0.7M
2025-08-11 9.81 9.88 9.59 9.63 0.5M
2025-08-08 9.51 9.72 9.42 9.71 0.4M
2025-08-07 9.77 9.82 9.52 9.52 0.3M
2025-08-06 9.83 9.85 9.60 9.70 0.6M
2025-08-05 9.90 9.90 9.63 9.85 0.3M
2025-08-04 9.57 9.86 9.53 9.80 0.4M
2025-08-01 9.52 9.70 9.34 9.48 0.6M
2025-07-31 9.67 9.80 9.53 9.61 0.5M
2025-07-30 10.04 10.05 9.71 9.76 0.4M
2025-07-29 9.81 9.95 9.69 9.95 0.4M
2025-07-28 10.11 10.34 9.60 9.83 0.5M
2025-07-25 10.06 10.11 9.95 10.04 0.4M
2025-07-24 10.50 10.76 9.98 9.99 0.6M
2025-07-23 10.36 10.56 10.19 10.52 0.6M
2025-07-22 9.70 10.22 9.70 10.21 0.7M
2025-07-21 9.68 9.79 9.51 9.67 0.3M
2025-07-18 9.88 9.88 9.66 9.67 0.3M
2025-07-17 9.76 9.92 9.71 9.80 0.5M
2025-07-16 9.54 9.70 9.36 9.70 0.3M
2025-07-15 9.65 9.70 9.45 9.48 0.4M
2025-07-14 9.52 9.65 9.46 9.57 0.4M
2025-07-11 9.49 9.63 9.44 9.58 0.5M
2025-07-10 9.62 9.74 9.49 9.50 0.5M
2025-07-09 9.70 9.78 9.46 9.53 0.5M
2025-07-08 9.29 9.79 9.29 9.68 0.7M
2025-07-07 9.85 10.01 9.17 9.25 0.5M
2025-07-03 9.94 10.06 9.88 9.95 0.3M
2025-07-02 10.08 10.14 9.86 9.87 0.7M
2025-07-01 9.99 10.32 9.91 10.03 0.4M
2025-06-30 10.40 10.44 10.03 10.10 0.4M
2025-06-27 10.08 10.38 9.97 10.35 1.2M
2025-06-26 9.91 10.02 9.81 10.01 0.4M
2025-06-25 9.90 10.09 9.69 9.86 0.5M
2025-06-24 9.92 9.96 9.65 9.95 0.6M
2025-06-23 9.39 9.71 9.31 9.71 0.6M
2025-06-20 9.93 9.98 9.46 9.48 0.8M
2025-06-18 9.93 10.12 9.80 9.87 0.6M
2025-06-17 9.91 10.11 9.79 9.93 0.8M
2025-06-16 10.19 10.37 10.03 10.05 0.4M
2025-06-13 10.53 10.60 10.06 10.08 0.6M
2025-06-12 10.66 10.83 10.55 10.74 0.3M
2025-06-11 10.72 11.04 10.62 10.75 0.5M
2025-06-10 11.04 11.04 10.60 10.75 0.4M
2025-06-09 11.49 11.61 10.93 10.97 0.4M
2025-06-06 11.08 11.35 10.96 11.29 0.6M
2025-06-05 11.39 11.48 10.60 10.78 1.2M
2025-06-04 11.99 11.99 11.41 11.41 0.3M
2025-06-03 11.80 12.10 11.69 11.95 0.4M
2025-06-02 12.33 12.33 11.75 11.81 0.3M
2025-05-30 12.57 12.60 12.17 12.27 0.8M
2025-05-29 12.59 12.62 12.26 12.60 0.4M
2025-05-28 12.60 12.78 12.41 12.41 0.3M
2025-05-27 12.00 12.59 11.85 12.57 1.8M
2025-05-23 11.53 11.94 11.53 11.73 0.4M
2025-05-22 11.44 11.93 11.44 11.84 0.4M
2025-05-21 11.58 11.61 11.31 11.48 0.8M
2025-05-20 12.05 12.14 11.78 11.78 0.4M
2025-05-19 12.00 12.35 11.96 12.13 0.5M
2025-05-16 12.25 12.36 12.03 12.29 0.5M
2025-05-15 12.31 12.42 12.03 12.25 0.4M
2025-05-14 12.89 13.32 11.50 12.31 1.2M
2025-05-13 13.62 13.68 13.36 13.46 0.5M
2025-05-12 13.69 13.88 13.19 13.53 0.5M
2025-05-09 13.39 13.54 13.13 13.18 0.4M
2025-05-08 13.42 13.60 13.19 13.36 0.5M
2025-05-07 13.10 13.22 12.92 13.13 0.4M
2025-05-06 13.20 13.27 12.72 12.89 0.9M
2025-05-05 13.06 13.59 12.95 13.26 0.4M
2025-05-02 12.60 13.16 12.57 13.16 0.9M
2025-05-01 12.40 12.59 12.17 12.46 0.5M
2025-04-30 12.20 12.31 11.90 12.26 0.4M
2025-04-29 12.10 12.47 12.00 12.36 0.4M
2025-04-28 12.13 12.30 11.98 12.16 0.4M
2025-04-25 11.83 12.28 11.54 12.07 1.4M
2025-04-24 11.66 12.03 11.58 11.95 0.7M
2025-04-23 12.15 12.50 11.52 11.56 0.7M
2025-04-22 11.19 11.78 11.09 11.70 0.5M
2025-04-21 11.28 11.33 10.76 11.04 0.5M
2025-04-17 11.29 11.42 10.97 11.26 0.5M
2025-04-16 11.46 11.63 11.10 11.23 0.7M
2025-04-15 11.25 11.41 11.09 11.35 0.4M
2025-04-14 11.33 11.65 11.04 11.31 0.5M
2025-04-11 10.92 11.08 10.58 11.02 0.4M
2025-04-10 11.30 11.36 10.74 10.91 0.7M
2025-04-09 11.14 11.79 10.76 11.55 2.1M
2025-04-08 11.71 12.04 11.04 11.11 1.1M
2025-04-07 10.35 11.90 10.35 11.48 0.8M
2025-04-04 10.51 11.10 10.31 11.01 0.9M
2025-04-03 12.18 12.37 10.91 11.19 1.6M
2025-04-02 11.68 12.86 11.64 12.78 0.8M
2025-04-01 11.50 12.03 11.50 11.82 1.3M
2025-03-31 11.81 12.06 11.56 11.59 1.2M
2025-03-28 12.60 12.60 11.83 11.95 1.2M
2025-03-27 12.80 13.08 12.67 12.72 0.9M
2025-03-26 13.19 13.30 12.79 12.90 1.6M
2025-03-25 13.77 13.78 13.09 13.23 1.4M
2025-03-24 13.77 14.04 13.23 13.85 1.0M
2025-03-21 14.80 15.50 13.53 13.76 3.6M
2025-03-20 17.00 17.78 16.98 17.68 0.5M
2025-03-19 17.08 17.26 16.73 17.26 0.3M
2025-03-18 16.35 17.07 16.28 17.04 0.6M
2025-03-17 16.24 16.61 16.20 16.40 0.6M
2025-03-14 16.37 16.58 16.20 16.37 0.3M
2025-03-13 16.69 16.73 15.86 16.14 0.4M
2025-03-12 16.82 17.08 16.19 16.76 0.6M
2025-03-11 16.45 16.74 15.93 16.47 0.8M
2025-03-10 17.59 17.71 16.10 16.50 0.9M
2025-03-07 18.27 18.51 17.61 17.92 0.8M
2025-03-06 18.98 19.11 18.09 18.20 0.4M
2025-03-05 18.84 19.29 18.64 19.19 0.2M
2025-03-04 18.56 19.13 18.14 18.79 0.3M
2025-03-03 19.56 20.15 18.69 18.87 0.5M
2025-02-28 19.91 19.97 19.27 19.46 0.8M
2025-02-27 19.81 20.15 19.77 19.78 0.2M
2025-02-26 20.47 20.69 19.76 19.90 0.5M
2025-02-25 19.98 20.44 19.82 20.23 0.3M
2025-02-24 19.90 19.93 19.50 19.86 0.2M
2025-02-21 21.08 21.14 19.70 19.70 0.3M
2025-02-20 21.11 21.11 20.62 20.85 0.3M
2025-02-19 20.51 21.18 20.40 21.09 0.4M
2025-02-18 20.67 20.78 20.30 20.74 0.3M
2025-02-14 20.05 20.88 20.05 20.55 0.3M
2025-02-13 21.00 21.16 19.89 19.95 0.3M
2025-02-12 20.10 20.85 19.84 20.80 0.3M
2025-02-11 20.63 21.07 20.04 20.37 0.5M
2025-02-10 20.92 21.10 20.63 20.92 0.3M
2025-02-07 20.58 20.98 20.35 20.67 0.3M
2025-02-06 20.63 20.75 20.13 20.48 0.3M
2025-02-05 20.61 20.87 20.28 20.38 0.3M
2025-02-04 20.25 20.96 20.23 20.42 0.9M
2025-02-03 20.26 20.99 19.82 20.33 0.5M
2025-01-31 21.19 21.23 20.63 20.74 1.0M
2025-01-30 20.50 21.18 20.49 21.17 0.4M
2025-01-29 20.49 20.68 20.22 20.43 0.4M
2025-01-28 20.34 20.62 20.06 20.44 0.6M
2025-01-27 20.40 20.75 19.86 20.24 1.1M
2025-01-24 21.01 21.08 20.20 20.55 0.8M
2025-01-23 21.03 21.23 20.79 21.00 0.7M
2025-01-22 21.24 21.24 20.78 21.05 1.0M
2025-01-21 20.21 21.49 19.78 21.25 0.7M
2025-01-17 20.14 20.39 19.64 20.10 0.5M
2025-01-16 19.98 20.47 19.60 20.00 0.7M
2025-01-15 18.83 20.03 18.70 19.73 0.6M
2025-01-14 18.18 18.89 18.03 18.64 0.4M
2025-01-13 17.71 18.14 17.60 18.02 0.4M
2025-01-10 18.26 18.41 17.87 17.99 0.6M
2025-01-08 17.87 18.56 17.80 18.53 0.4M
2025-01-07 18.61 18.81 17.91 18.06 0.9M
2025-01-06 18.58 18.80 18.20 18.30 1.2M
2025-01-03 17.48 18.45 17.44 18.45 1.0M
2025-01-02 18.08 18.19 17.38 17.44 0.5M