Australia markets open in 4 hours 1 minute

Shenzhen KTC Technology Co., Ltd. (001308.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
34.97+0.27 (+0.78%)
At close: 03:04PM CST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202234.7235.2234.5434.9734.971,283,774
07 Dec 202235.1635.2834.5534.7034.702,261,840
06 Dec 202235.1935.5534.9535.1535.151,477,386
05 Dec 202235.6835.8434.8535.2935.291,743,941
02 Dec 202235.4935.9935.3735.5435.541,364,721
01 Dec 202235.8536.1435.3735.4835.482,040,990
30 Nov 202236.7036.7035.4035.5635.562,374,149
29 Nov 202234.9736.6334.9036.5836.583,199,453
28 Nov 202234.4835.1234.3034.9734.971,179,291
25 Nov 202235.4535.4534.8134.8334.831,556,977
24 Nov 202235.7536.0735.3735.4735.471,596,764
23 Nov 202235.6635.9634.9835.9635.962,325,310
22 Nov 202236.7636.7635.5035.7835.782,655,845
21 Nov 202236.3536.8136.0036.7836.781,826,891
18 Nov 202238.0638.0636.2036.6036.604,496,224
17 Nov 202237.0038.1536.6738.0238.023,473,161
16 Nov 202238.3038.9237.2437.3037.303,413,376
15 Nov 202235.7838.3035.6238.2238.224,842,093
14 Nov 202236.0036.3035.4035.7535.752,115,514
11 Nov 202237.3037.5636.0036.0436.043,053,573
10 Nov 202237.9438.2236.3636.4536.453,382,549
09 Nov 202237.7938.4037.3337.8937.892,506,945
08 Nov 202238.5738.9137.6037.7137.712,968,936
07 Nov 202240.1040.1038.4638.6938.694,716,140
04 Nov 202237.5040.1037.4740.1040.105,892,193
03 Nov 202237.0038.1036.8837.9537.953,245,997
02 Nov 202235.8837.7735.5837.4437.444,565,359
01 Nov 202234.6436.1334.4235.8835.883,526,634
31 Oct 202232.8534.7932.6634.5134.513,763,537
28 Oct 202234.2034.2032.5132.7032.702,834,323
27 Oct 202235.1835.7234.2034.2034.203,228,149
26 Oct 202235.9836.1034.8935.3635.363,620,914
25 Oct 202237.0437.0434.9835.5035.504,671,696
24 Oct 202236.5139.3136.5136.9836.985,856,313
21 Oct 202237.4037.6835.1136.5136.514,073,245
20 Oct 202237.3138.1536.7337.6337.633,074,439
19 Oct 202238.6938.6937.4537.6037.602,590,640
18 Oct 202238.5039.2037.7138.3338.333,584,683
17 Oct 202237.3039.4837.3038.5238.523,473,802
14 Oct 202237.8638.0837.2037.9337.933,298,571
13 Oct 202237.7838.5037.4337.4537.454,056,913
12 Oct 202236.9038.7836.6438.6938.696,353,604
11 Oct 202237.5037.5935.2836.3536.357,463,743
10 Oct 202238.7039.4536.1839.1439.146,224,807
30 Sept 202238.0039.8037.4538.8238.825,155,336
29 Sept 202239.1839.1837.3138.1038.105,496,383
28 Sept 202237.9039.5237.7838.9938.996,161,897
27 Sept 202236.6538.2836.5537.9237.924,584,652
26 Sept 202236.0137.5035.9636.6936.694,960,601
23 Sept 202236.4137.2535.8636.5936.594,497,091
22 Sept 202234.8636.9434.5136.5636.566,492,926
21 Sept 202234.5235.3434.3435.0335.032,957,677
20 Sept 202233.8236.0032.7934.9934.997,486,220
19 Sept 202231.7233.8331.5033.3333.335,930,430
16 Sept 202232.4532.6731.5331.7131.712,218,449
15 Sept 202233.5933.5931.7732.4532.453,603,185
14 Sept 202233.7833.7832.8833.3933.393,856,215
13 Sept 202234.5234.7334.0034.1534.152,230,058
09 Sept 202235.8035.8034.2334.3834.383,575,433
08 Sept 202236.3336.5735.0035.2135.215,163,434
07 Sept 202237.8438.5836.5336.6936.696,172,330
06 Sept 202237.3337.9536.7037.9537.953,260,139
05 Sept 202237.7638.1837.0237.3337.332,831,011
02 Sept 202238.1438.7037.5137.9737.973,183,430
01 Sept 202236.7439.2136.7237.9037.904,959,792
31 Aug 202238.3038.5436.6636.7436.744,520,526
30 Aug 202239.4739.8838.3038.4238.424,805,300
29 Aug 202239.4640.2238.8039.4039.407,199,994
26 Aug 202237.8141.2237.8139.8839.8813,240,628
25 Aug 202237.1537.9536.5037.4737.476,676,952
24 Aug 202241.9942.1937.4737.4737.4713,058,507
23 Aug 202244.9945.4041.5041.6341.6314,509,308
22 Aug 202241.0043.6240.8943.6243.628,535,276
19 Aug 202238.8141.6738.7639.6539.659,474,449
18 Aug 202237.9739.3637.6238.8138.816,695,041
17 Aug 202236.2538.3036.1038.2238.227,997,838
16 Aug 202236.0136.7535.7536.2936.293,677,568
15 Aug 202236.1536.1535.3535.8935.893,205,802
12 Aug 202236.8036.9535.9435.9835.984,124,537
11 Aug 202235.9637.6035.8836.8036.805,027,288
10 Aug 202235.7036.3135.6235.7335.732,807,955
09 Aug 202236.3836.7235.6436.0836.084,190,949
08 Aug 202237.3237.3536.2536.7236.724,475,560
05 Aug 202236.0037.2935.2337.1337.135,703,296
04 Aug 202236.0036.4434.8435.5035.504,757,631
03 Aug 202236.6038.0435.5335.8035.806,362,904
02 Aug 202236.4038.0735.8136.7136.717,983,486
01 Aug 202237.0637.2436.2636.5136.514,787,410
29 July 202237.7838.0537.0037.2537.254,803,619
28 July 202239.1539.3837.5137.8237.827,942,101
27 July 202238.8039.2838.2038.9638.965,535,050
26 July 202238.7939.5837.8138.8138.816,601,032
25 July 202240.5041.1938.4838.6138.6110,185,466
22 July 202241.8643.2039.3540.9240.9214,011,809
21 July 202241.8145.3040.9141.0241.0219,846,845
20 July 202236.9941.2536.9941.2541.2514,865,040
19 July 202234.4838.4534.4537.5037.5013,189,226
18 July 202233.5035.9232.7334.9534.9510,212,972
15 July 202231.9233.7031.5832.9832.989,092,813
14 July 202231.0432.3230.8831.9331.937,656,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...