Australia markets open in 4 hours 54 minutes

Kuang-Chi Technologies Co., Ltd. (002625.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.75-0.04 (-0.22%)
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202417.7617.9617.6817.7517.7515,352,770
20 June 202418.2318.3917.7717.7917.7923,673,950
19 June 202418.6518.6518.2518.3018.3021,415,369
18 June 202418.3118.8218.2518.6518.6528,660,583
17 June 202418.1518.5918.1018.3518.3517,609,359
14 June 202418.2918.3418.0518.1818.1817,693,996
13 June 202418.3018.5618.1818.3718.3719,060,983
12 June 202417.7918.3717.7418.2318.2321,071,761
11 June 202417.4517.8817.2317.8117.8118,649,670
07 June 202417.7017.9317.3617.5417.5417,944,297
06 June 202418.1518.2017.5717.5717.5730,610,164
05 June 202418.2318.5118.1018.1018.1022,472,745
04 June 202417.9318.3017.8218.2818.2821,416,559
03 June 202418.2318.2717.7517.9917.9922,997,658
31 May 202417.9818.3317.9818.2318.2322,812,134
30 May 202417.9518.2117.7617.9817.9820,109,353
29 May 202418.0318.2217.9118.0418.0421,011,108
28 May 202418.4318.5718.0618.0918.0923,036,000
27 May 202418.2818.9718.2818.5618.5628,704,740
24 May 202418.9018.9018.1218.1618.1636,419,657
23 May 202418.8019.1518.4618.9318.9342,582,716
22 May 202418.6818.8318.3918.7018.7025,817,800
21 May 202418.7418.7918.4718.6218.6224,398,719
20 May 202419.1019.2618.7018.8818.8831,333,198
17 May 202418.6019.1918.4419.0819.0843,653,684
16 May 202418.8519.1318.6518.6818.6828,601,642
15 May 202418.8618.9718.5718.8118.8122,128,989
14 May 202419.0019.1518.6818.8618.8628,726,928
13 May 202419.3019.3518.7018.9718.9737,605,993
10 May 202419.9219.9919.3219.4619.4638,362,465
09 May 202419.9920.2019.6619.9019.9039,876,309
08 May 202420.5820.6419.7119.7519.7559,385,930
07 May 202420.6021.1120.5520.7420.7456,008,333
06 May 202420.0721.3219.8820.7820.7879,125,712
30 Apr 202420.2820.2919.3519.6119.6174,105,661
29 Apr 202418.9420.8818.8020.4420.44110,861,768
26 Apr 202418.4519.2018.4018.9818.9872,875,436
25 Apr 202418.6418.8918.2318.4218.4247,397,951
24 Apr 202417.9018.7617.8518.7418.7459,528,325
23 Apr 202418.0018.7417.9117.9217.9248,077,627
22 Apr 202419.1819.1818.0418.0718.0777,041,011
19 Apr 202418.2719.2218.2719.2019.2097,733,239
18 Apr 202418.2018.9618.0518.4418.4474,649,886
17 Apr 202417.6418.2417.6318.1918.1964,343,837
16 Apr 202418.6618.6617.1917.1917.19111,443,861
15 Apr 202418.7419.3818.6018.9718.9774,545,752
12 Apr 202418.3019.1018.3018.6118.6173,913,944
11 Apr 202418.4218.9918.2818.3718.3764,446,298
10 Apr 202418.5019.0518.0518.7618.7695,511,708
09 Apr 202418.9819.2118.4818.6918.6968,688,070
08 Apr 202419.4019.9518.6618.7518.7597,612,261
03 Apr 202419.5720.9619.4619.6119.61128,527,083
02 Apr 202422.4322.6520.6020.6020.60171,539,268
01 Apr 202424.1924.5422.1222.8922.89224,771,646
29 Mar 202421.0022.3120.7922.3122.3184,912,104
28 Mar 202419.0120.7918.5620.2820.28149,869,990
27 Mar 202418.0219.7917.8718.9018.90106,800,322
26 Mar 202417.1118.4916.9218.2218.2274,227,034
25 Mar 202417.3017.8816.7017.3517.3565,353,415
22 Mar 202416.3417.5416.1217.3517.3583,887,227
21 Mar 202416.3916.8416.0816.1616.1649,799,067
20 Mar 202415.6816.4015.6216.3916.3960,781,954
19 Mar 202415.6715.8715.5215.5415.5439,013,841
18 Mar 202416.0016.2415.5815.7815.7875,538,665
15 Mar 202414.5314.7614.4114.7614.7616,288,740
14 Mar 202414.8114.8214.4014.5214.5217,016,452
13 Mar 202414.9715.0114.7214.8414.8414,202,097
12 Mar 202414.9015.0614.7014.8714.8714,883,580
11 Mar 202414.5314.9014.5014.8714.8722,766,644
08 Mar 202414.5014.7114.4314.6114.6116,747,424
07 Mar 202415.0115.0714.3714.4014.4023,567,630
06 Mar 202414.9315.2514.6514.9914.9921,335,913
05 Mar 202415.0615.3214.8314.9514.9524,987,308
04 Mar 202415.2715.5515.0515.1515.1529,325,565
01 Mar 202414.7315.3314.6815.2715.2743,822,127
29 Feb 202413.8114.8313.7714.8314.8334,224,392
28 Feb 202414.3314.6613.8413.9013.9034,270,478
27 Feb 202414.1014.4413.9614.3914.3929,325,191
26 Feb 202413.9014.2013.9014.0414.0425,090,283
23 Feb 202413.9914.0413.7813.9013.9020,495,351
22 Feb 202413.6214.0813.6213.9013.9022,307,315
21 Feb 202413.7014.1213.6613.7313.7328,870,634
20 Feb 202414.0014.4913.6613.8213.8239,273,915
19 Feb 202415.0015.0013.9514.3514.3581,405,622
08 Feb 202413.4213.8613.2313.8613.8622,821,465
07 Feb 202411.9312.6011.6812.6012.6022,897,191
06 Feb 202410.3711.4510.2111.4511.4522,913,423
05 Feb 202411.0611.1610.1410.4110.4131,806,358
02 Feb 202411.8012.0010.8611.1711.1722,482,482
01 Feb 202411.7812.1311.6111.7811.7814,655,564
31 Jan 202412.3412.3511.8011.9211.9215,206,516
30 Jan 202412.3612.6612.2712.2712.2711,859,034
29 Jan 202412.8813.0212.4612.4712.4714,022,913
26 Jan 202412.9512.9512.7012.7812.7811,461,072
25 Jan 202412.7413.0512.6412.9612.9616,455,758
24 Jan 202412.8312.9212.2912.7712.7716,006,377
23 Jan 202411.9412.9311.8912.8312.8324,502,016
22 Jan 202412.6512.6611.8911.9011.9016,255,284
19 Jan 202412.8312.9012.5712.6312.6310,788,933
18 Jan 202412.9713.0412.4512.8812.8819,127,047
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...