Guangdong Kingstrong Technology Co., Ltd. (300629.SZ) SHZ
21.41
-0.59(-2.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.41
-0.59(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.01 | 21.41 | 21.41 | 22.15 | 21.4 | 6.53M |
| April 02, 2026 | 22.58 | 22 | 22 | 22.68 | 21.88 | 7.08M |
| April 01, 2026 | 23.28 | 22.61 | 22.61 | 23.43 | 22.37 | 9.09M |
| March 31, 2026 | 22.87 | 22.79 | 22.79 | 23.59 | 22.7 | 11.24M |
| March 30, 2026 | 22.19 | 22.93 | 22.93 | 22.99 | 21.91 | 9.99M |
| March 27, 2026 | 21.71 | 22.37 | 22.37 | 22.53 | 21.71 | 7.09M |
| March 26, 2026 | 22.91 | 22.13 | 22.13 | 22.91 | 21.83 | 10.95M |
| March 25, 2026 | 22.7 | 22.82 | 22.82 | 23.11 | 22.5 | 12.36M |
| March 24, 2026 | 22.71 | 22.7 | 22.7 | 23 | 22.11 | 9.7M |
| March 23, 2026 | 23.1 | 22.2 | 22.2 | 23.47 | 21.96 | 13.66M |
| March 20, 2026 | 24.76 | 23.65 | 23.65 | 24.86 | 23.53 | 12.95M |
| March 19, 2026 | 25.32 | 24.7 | 24.7 | 25.4 | 24.61 | 12.52M |
| March 18, 2026 | 24.94 | 25.69 | 25.69 | 25.71 | 24.73 | 14.13M |
| March 17, 2026 | 26.85 | 24.88 | 24.88 | 26.98 | 24.88 | 21.86M |
| March 16, 2026 | 26.37 | 26.84 | 26.84 | 27.13 | 26.25 | 19.16M |
| March 13, 2026 | 27.46 | 26.61 | 26.61 | 28.07 | 26.52 | 24.59M |
| March 12, 2026 | 27.73 | 27.39 | 27.39 | 28.39 | 27.08 | 30.6M |
| March 11, 2026 | 28.3 | 27.98 | 27.98 | 28.5 | 27.51 | 53.08M |
| March 10, 2026 | 24.48 | 28.35 | 28.35 | 28.91 | 24.48 | 56.37M |
| March 09, 2026 | 24.3 | 24.09 | 24.09 | 24.55 | 23.44 | 11.99M |
| March 06, 2026 | 24.48 | 24.71 | 24.71 | 25.3 | 24.18 | 9.46M |
| March 05, 2026 | 25.5 | 24.55 | 24.55 | 25.61 | 24.4 | 12.68M |
| March 04, 2026 | 25.7 | 24.89 | 24.89 | 25.7 | 23.9 | 11.44M |
| March 03, 2026 | 28.28 | 25.09 | 25.09 | 28.28 | 24.79 | 28.82M |
| March 02, 2026 | 26.19 | 27.98 | 27.98 | 28.03 | 25.6 | 42.64M |
| February 27, 2026 | 25.7 | 25.66 | 25.66 | 25.95 | 25.45 | 10.46M |
| February 26, 2026 | 25.73 | 25.71 | 25.71 | 25.99 | 25.43 | 9.36M |
| February 25, 2026 | 25.2 | 25.71 | 25.71 | 25.8 | 24.91 | 9.63M |
| February 24, 2026 | 25.4 | 25.2 | 25.2 | 25.75 | 24.71 | 9.31M |
| February 13, 2026 | 25 | 25.23 | 0 | 25.92 | 25 | 9.86M |
| February 12, 2026 | 25.32 | 25.1 | 0 | 25.63 | 25.06 | 9.82M |
| February 11, 2026 | 25.68 | 25.36 | 0 | 25.94 | 25.36 | 8.44M |
| February 10, 2026 | 25.7 | 25.65 | 0 | 26.13 | 25.18 | 11.32M |
| February 09, 2026 | 25.77 | 25.67 | 0 | 25.94 | 25.4 | 10.81M |
| February 06, 2026 | 25.31 | 25.34 | 0 | 25.93 | 25 | 11.69M |
| February 05, 2026 | 25.62 | 25.44 | 0 | 26.2 | 25.36 | 12.6M |
| February 04, 2026 | 25.6 | 26.04 | 0 | 26.86 | 25.19 | 21.22M |
| February 03, 2026 | 25.54 | 25.77 | 0 | 25.87 | 24.8 | 14.61M |
| February 02, 2026 | 24.96 | 24.94 | 0 | 25.98 | 24.83 | 15.51M |
| January 30, 2026 | 24.8 | 24.6 | 0 | 24.99 | 23.83 | 15.74M |
| January 29, 2026 | 24.83 | 25.05 | 0 | 26.09 | 24.56 | 15.68M |
| January 28, 2026 | 25.77 | 25.11 | 0 | 26.15 | 24.9 | 14.87M |
| January 27, 2026 | 25.82 | 25.83 | 0 | 26.22 | 25.07 | 16.1M |
| January 26, 2026 | 27.46 | 26.12 | 0 | 28.3 | 25.81 | 29.22M |
| January 23, 2026 | 26.12 | 27.02 | 0 | 27.45 | 26.03 | 33.75M |
| January 22, 2026 | 25.05 | 26.11 | 0 | 26.96 | 24.93 | 30.55M |
| January 21, 2026 | 25.37 | 25.17 | 0 | 25.7 | 25.1 | 14.21M |
| January 20, 2026 | 26.9 | 25.62 | 0 | 27.08 | 25.27 | 24.11M |
| January 19, 2026 | 26.91 | 26.84 | 0 | 27.55 | 26.67 | 20.24M |
| January 16, 2026 | 28.72 | 27.51 | 0 | 29.33 | 27.37 | 26.6M |
| January 15, 2026 | 30.34 | 28.21 | 0 | 30.58 | 27.68 | 50.45M |
| January 14, 2026 | 29.13 | 31.1 | 0 | 34.17 | 29.13 | 57.95M |
| January 13, 2026 | 31.92 | 29.9 | 0 | 32.6 | 28.8 | 50.52M |
| January 12, 2026 | 29.9 | 33.27 | 0 | 34.38 | 29.16 | 56.42M |
| January 09, 2026 | 26.7 | 28.8 | 0 | 28.86 | 25.6 | 65.81M |
| January 08, 2026 | 23.1 | 26.47 | 0 | 27.81 | 23.01 | 65M |
| January 07, 2026 | 23 | 23.39 | 0 | 23.64 | 22.78 | 24.73M |
| January 06, 2026 | 23.31 | 23.28 | 0 | 23.46 | 22.92 | 22.32M |
| January 05, 2026 | 24.45 | 23.54 | 0 | 24.6 | 23.23 | 35.44M |
| December 31, 2025 | 22.58 | 23.78 | 0 | 24.45 | 22.03 | 47.44M |