Shenzhen KTC Technology Co., Ltd. (001308.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.03 | 28.42 | 27.75 | 27.84 | 27.84 | 5,302,270 |
| 25 Apr 2024 | 29.00 | 29.09 | 28.04 | 28.35 | 28.35 | 5,457,995 |
| 24 Apr 2024 | 29.53 | 29.75 | 28.89 | 29.00 | 29.00 | 5,047,351 |
| 23 Apr 2024 | 29.22 | 29.93 | 29.02 | 29.75 | 29.75 | 3,925,116 |
| 22 Apr 2024 | 28.95 | 29.80 | 28.40 | 29.41 | 29.41 | 4,408,299 |
| 19 Apr 2024 | 29.01 | 29.22 | 28.71 | 28.86 | 28.86 | 2,751,182 |
| 18 Apr 2024 | 29.10 | 29.55 | 28.99 | 29.00 | 29.00 | 4,619,512 |
| 17 Apr 2024 | 27.51 | 29.30 | 27.51 | 29.29 | 29.29 | 6,609,981 |
| 16 Apr 2024 | 27.55 | 27.99 | 27.07 | 27.34 | 27.34 | 3,495,145 |
| 15 Apr 2024 | 27.60 | 28.27 | 27.47 | 27.85 | 27.85 | 3,531,262 |
| 12 Apr 2024 | 27.67 | 28.50 | 27.40 | 27.75 | 27.75 | 3,942,136 |
| 11 Apr 2024 | 26.78 | 28.10 | 26.72 | 27.71 | 27.71 | 6,477,509 |
| 10 Apr 2024 | 27.20 | 28.70 | 26.38 | 26.48 | 26.48 | 4,935,466 |
| 09 Apr 2024 | 25.79 | 26.36 | 25.79 | 26.20 | 26.20 | 1,917,285 |
| 08 Apr 2024 | 26.50 | 26.50 | 25.55 | 25.64 | 25.64 | 1,502,977 |
| 03 Apr 2024 | 26.00 | 26.56 | 25.79 | 26.26 | 26.26 | 1,537,601 |
| 02 Apr 2024 | 26.49 | 26.49 | 25.91 | 26.00 | 26.00 | 1,510,150 |
| 01 Apr 2024 | 25.89 | 26.59 | 25.60 | 26.49 | 26.49 | 1,868,482 |
| 29 Mar 2024 | 25.27 | 25.60 | 25.21 | 25.90 | 25.90 | 1,078,846 |
| 28 Mar 2024 | 25.08 | 25.49 | 25.00 | 25.18 | 25.18 | 2,321,667 |
| 27 Mar 2024 | 25.19 | 25.59 | 24.98 | 25.08 | 25.08 | 2,002,876 |
| 26 Mar 2024 | 25.51 | 25.73 | 25.12 | 25.18 | 25.18 | 2,572,421 |
| 25 Mar 2024 | 26.60 | 26.60 | 25.33 | 25.36 | 25.36 | 3,293,438 |
| 22 Mar 2024 | 26.94 | 27.11 | 26.49 | 26.60 | 26.60 | 2,311,039 |
| 21 Mar 2024 | 27.59 | 27.59 | 26.90 | 26.97 | 26.97 | 1,952,952 |
| 20 Mar 2024 | 27.48 | 27.77 | 27.10 | 27.46 | 27.46 | 2,060,454 |
| 19 Mar 2024 | 27.27 | 28.08 | 26.99 | 27.47 | 27.47 | 3,750,675 |
| 18 Mar 2024 | 26.76 | 27.27 | 26.56 | 27.27 | 27.27 | 2,446,909 |
| 15 Mar 2024 | 26.68 | 26.89 | 26.26 | 26.77 | 26.77 | 2,311,236 |
| 14 Mar 2024 | 27.11 | 27.43 | 26.40 | 26.67 | 26.67 | 3,514,516 |
| 13 Mar 2024 | 27.52 | 27.74 | 27.11 | 27.24 | 27.24 | 3,046,243 |
| 12 Mar 2024 | 27.83 | 27.92 | 27.42 | 27.51 | 27.51 | 2,359,272 |
| 11 Mar 2024 | 27.80 | 27.85 | 27.21 | 27.81 | 27.81 | 2,783,912 |
| 08 Mar 2024 | 27.56 | 27.87 | 27.38 | 27.83 | 27.83 | 1,849,144 |
| 07 Mar 2024 | 28.06 | 28.28 | 27.56 | 27.56 | 27.56 | 2,587,296 |
| 06 Mar 2024 | 28.04 | 28.41 | 27.52 | 28.07 | 28.07 | 2,862,310 |
| 05 Mar 2024 | 28.00 | 28.89 | 27.86 | 28.29 | 28.29 | 4,016,282 |
| 04 Mar 2024 | 28.52 | 28.77 | 28.06 | 28.26 | 28.26 | 2,917,561 |
| 01 Mar 2024 | 28.20 | 28.99 | 28.17 | 28.52 | 28.52 | 4,226,168 |
| 29 Feb 2024 | 26.82 | 28.26 | 26.80 | 28.26 | 28.26 | 3,668,912 |
| 28 Feb 2024 | 28.52 | 28.71 | 27.02 | 27.02 | 27.02 | 4,925,581 |
| 27 Feb 2024 | 27.80 | 28.54 | 27.65 | 28.53 | 28.53 | 3,731,012 |
| 26 Feb 2024 | 28.11 | 28.19 | 27.60 | 27.83 | 27.83 | 3,198,062 |
| 23 Feb 2024 | 28.19 | 28.26 | 27.43 | 28.05 | 28.05 | 4,174,589 |
| 22 Feb 2024 | 27.77 | 28.45 | 27.50 | 28.26 | 28.26 | 5,389,380 |
| 21 Feb 2024 | 26.15 | 27.98 | 25.85 | 27.61 | 27.61 | 5,115,877 |
| 20 Feb 2024 | 26.68 | 26.68 | 25.86 | 26.22 | 26.22 | 2,483,036 |
| 19 Feb 2024 | 26.39 | 26.92 | 26.18 | 26.76 | 26.76 | 3,113,969 |
| 08 Feb 2024 | 25.58 | 26.93 | 25.50 | 26.37 | 26.37 | 4,156,952 |
| 07 Feb 2024 | 24.83 | 26.80 | 24.65 | 25.58 | 25.58 | 4,881,048 |
| 06 Feb 2024 | 22.48 | 25.35 | 22.25 | 24.83 | 24.83 | 4,625,508 |
| 05 Feb 2024 | 26.78 | 27.98 | 24.53 | 24.53 | 24.53 | 6,552,223 |
| 02 Feb 2024 | 26.50 | 29.38 | 26.31 | 27.25 | 27.25 | 6,536,509 |
| 01 Feb 2024 | 27.30 | 27.77 | 26.00 | 26.71 | 26.71 | 2,662,893 |
| 31 Jan 2024 | 26.47 | 27.95 | 25.61 | 27.90 | 27.90 | 4,944,102 |
| 30 Jan 2024 | 28.20 | 28.36 | 26.31 | 26.95 | 26.95 | 4,683,763 |
| 29 Jan 2024 | 28.80 | 28.81 | 27.85 | 28.67 | 28.67 | 4,425,085 |
| 26 Jan 2024 | 27.62 | 28.97 | 27.62 | 28.82 | 28.82 | 6,744,526 |
| 25 Jan 2024 | 27.78 | 28.09 | 27.37 | 27.99 | 27.99 | 4,001,710 |
| 24 Jan 2024 | 26.18 | 28.18 | 26.15 | 27.98 | 27.98 | 5,560,789 |
| 23 Jan 2024 | 25.85 | 26.71 | 25.41 | 26.15 | 26.15 | 1,887,963 |
| 22 Jan 2024 | 27.78 | 27.88 | 26.07 | 26.22 | 26.22 | 3,201,700 |
| 19 Jan 2024 | 27.50 | 28.13 | 27.19 | 27.99 | 27.99 | 4,043,660 |
| 18 Jan 2024 | 26.66 | 28.02 | 26.58 | 27.55 | 27.55 | 4,687,792 |
| 17 Jan 2024 | 27.40 | 27.55 | 26.71 | 26.71 | 26.71 | 1,834,773 |
| 16 Jan 2024 | 27.11 | 27.41 | 26.82 | 27.37 | 27.37 | 2,206,114 |
| 15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 12 Jan 2024 | 26.53 | 27.15 | 26.52 | 27.00 | 27.00 | 2,840,132 |
| 11 Jan 2024 | 25.62 | 26.57 | 25.61 | 26.57 | 26.57 | 2,478,802 |
| 10 Jan 2024 | 26.50 | 26.50 | 25.70 | 25.72 | 25.72 | 2,245,525 |
| 09 Jan 2024 | 26.35 | 27.08 | 26.21 | 26.51 | 26.51 | 2,328,421 |
| 08 Jan 2024 | 26.53 | 26.87 | 26.34 | 26.51 | 26.51 | 2,275,478 |
| 05 Jan 2024 | 27.36 | 27.54 | 26.45 | 26.55 | 26.55 | 2,842,384 |
| 04 Jan 2024 | 27.29 | 27.58 | 26.75 | 27.50 | 27.50 | 3,679,833 |
| 03 Jan 2024 | 28.20 | 28.20 | 27.00 | 27.36 | 27.36 | 6,040,679 |
| 02 Jan 2024 | 27.97 | 28.44 | 27.41 | 28.28 | 28.28 | 5,041,239 |
| 29 Dec 2023 | 27.35 | 28.52 | 27.21 | 27.98 | 27.98 | 7,410,220 |
| 28 Dec 2023 | 27.45 | 27.63 | 27.08 | 27.45 | 27.45 | 6,053,396 |
| 27 Dec 2023 | 26.35 | 27.76 | 26.06 | 27.55 | 27.55 | 9,352,069 |
| 26 Dec 2023 | 26.28 | 26.32 | 25.70 | 26.20 | 26.20 | 2,847,041 |
| 25 Dec 2023 | 25.88 | 26.32 | 25.66 | 26.30 | 26.30 | 2,582,138 |
| 22 Dec 2023 | 26.15 | 26.34 | 25.60 | 25.88 | 25.88 | 2,840,064 |
| 21 Dec 2023 | 25.72 | 26.17 | 25.17 | 26.15 | 26.15 | 3,199,087 |
| 20 Dec 2023 | 25.73 | 26.46 | 25.73 | 25.81 | 25.81 | 3,676,650 |
| 19 Dec 2023 | 25.51 | 26.08 | 25.23 | 25.78 | 25.78 | 1,519,372 |
| 18 Dec 2023 | 25.25 | 25.83 | 25.16 | 25.58 | 25.58 | 1,515,211 |
| 15 Dec 2023 | 25.79 | 25.85 | 25.35 | 25.39 | 25.39 | 1,575,048 |
| 14 Dec 2023 | 26.17 | 26.40 | 25.63 | 25.90 | 25.90 | 2,399,375 |
| 13 Dec 2023 | 26.06 | 26.75 | 25.75 | 26.15 | 26.15 | 3,955,252 |
| 12 Dec 2023 | 26.25 | 26.35 | 26.01 | 26.14 | 26.14 | 1,634,038 |
| 11 Dec 2023 | 25.75 | 26.28 | 25.51 | 26.24 | 26.24 | 2,657,354 |
| 08 Dec 2023 | 26.00 | 26.19 | 25.70 | 25.72 | 25.72 | 1,287,539 |
| 07 Dec 2023 | 25.58 | 26.22 | 25.44 | 25.90 | 25.90 | 2,048,689 |
| 06 Dec 2023 | 25.23 | 25.95 | 25.08 | 25.64 | 25.64 | 1,795,506 |
| 05 Dec 2023 | 26.06 | 26.06 | 25.33 | 25.35 | 25.35 | 1,880,917 |
| 04 Dec 2023 | 25.79 | 26.29 | 25.39 | 26.12 | 26.12 | 2,522,263 |
| 01 Dec 2023 | 25.45 | 25.83 | 25.00 | 25.73 | 25.73 | 1,918,529 |
| 30 Nov 2023 | 26.01 | 26.07 | 25.30 | 25.59 | 25.59 | 2,442,056 |
| 29 Nov 2023 | 26.11 | 26.44 | 25.98 | 26.07 | 26.07 | 1,880,824 |
| 28 Nov 2023 | 25.82 | 26.60 | 25.55 | 26.27 | 26.27 | 3,286,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.