Guangdong Kingshine Electronic Technology Co.,Ltd. (300903.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 6.98 | 7.13 | 6.87 | 7.03 | 7.03 | 9,292,500 |
| 30 Apr 2024 | 6.98 | 7.02 | 6.70 | 6.84 | 6.84 | 9,902,147 |
| 29 Apr 2024 | 6.66 | 6.98 | 6.65 | 6.96 | 6.96 | 10,098,280 |
| 26 Apr 2024 | 6.44 | 6.77 | 6.32 | 6.66 | 6.66 | 13,398,039 |
| 25 Apr 2024 | 6.32 | 6.49 | 6.22 | 6.40 | 6.40 | 13,405,689 |
| 24 Apr 2024 | 6.11 | 6.36 | 5.96 | 6.33 | 6.33 | 22,242,485 |
| 23 Apr 2024 | 6.16 | 6.66 | 6.13 | 6.61 | 6.61 | 14,375,186 |
| 22 Apr 2024 | 6.18 | 6.20 | 5.84 | 6.11 | 6.11 | 7,888,161 |
| 19 Apr 2024 | 6.29 | 6.36 | 6.11 | 6.18 | 6.18 | 9,401,380 |
| 18 Apr 2024 | 6.53 | 6.59 | 6.25 | 6.35 | 6.35 | 12,385,902 |
| 17 Apr 2024 | 5.79 | 6.60 | 5.79 | 6.56 | 6.56 | 17,929,004 |
| 16 Apr 2024 | 6.32 | 6.38 | 5.58 | 5.60 | 5.60 | 15,208,127 |
| 15 Apr 2024 | 6.86 | 6.96 | 6.20 | 6.35 | 6.35 | 12,415,035 |
| 12 Apr 2024 | 6.95 | 7.05 | 6.85 | 6.87 | 6.87 | 6,125,283 |
| 11 Apr 2024 | 6.90 | 7.08 | 6.83 | 6.91 | 6.91 | 6,118,931 |
| 10 Apr 2024 | 7.26 | 7.30 | 6.82 | 6.95 | 6.95 | 8,121,420 |
| 09 Apr 2024 | 7.16 | 7.30 | 7.15 | 7.30 | 7.30 | 6,052,337 |
| 08 Apr 2024 | 7.56 | 7.59 | 7.14 | 7.16 | 7.16 | 9,643,927 |
| 03 Apr 2024 | 7.81 | 7.86 | 7.46 | 7.59 | 7.59 | 9,363,096 |
| 02 Apr 2024 | 7.95 | 8.04 | 7.70 | 7.82 | 7.82 | 8,833,883 |
| 01 Apr 2024 | 7.70 | 8.00 | 7.67 | 7.94 | 7.94 | 10,380,674 |
| 29 Mar 2024 | 7.47 | 7.58 | 7.39 | 7.66 | 7.66 | 4,018,340 |
| 28 Mar 2024 | 7.17 | 7.62 | 7.14 | 7.48 | 7.48 | 12,524,972 |
| 27 Mar 2024 | 7.68 | 7.68 | 7.14 | 7.14 | 7.14 | 13,002,150 |
| 26 Mar 2024 | 7.63 | 8.00 | 7.50 | 7.71 | 7.71 | 15,084,689 |
| 25 Mar 2024 | 8.10 | 8.10 | 7.60 | 7.65 | 7.65 | 19,455,794 |
| 22 Mar 2024 | 8.11 | 8.45 | 8.07 | 8.22 | 8.22 | 23,459,256 |
| 21 Mar 2024 | 8.06 | 8.20 | 7.96 | 8.13 | 8.13 | 15,369,666 |
| 20 Mar 2024 | 8.10 | 8.27 | 8.03 | 8.16 | 8.16 | 17,978,351 |
| 19 Mar 2024 | 7.91 | 8.24 | 7.85 | 8.05 | 8.05 | 24,492,971 |
| 18 Mar 2024 | 7.68 | 7.86 | 7.68 | 7.85 | 7.85 | 13,339,224 |
| 15 Mar 2024 | 7.51 | 7.66 | 7.40 | 7.66 | 7.66 | 11,438,962 |
| 14 Mar 2024 | 7.70 | 7.73 | 7.41 | 7.56 | 7.56 | 14,485,635 |
| 13 Mar 2024 | 7.70 | 7.84 | 7.60 | 7.75 | 7.75 | 16,706,238 |
| 12 Mar 2024 | 7.63 | 7.81 | 7.60 | 7.70 | 7.70 | 16,351,072 |
| 11 Mar 2024 | 7.50 | 7.68 | 7.43 | 7.68 | 7.68 | 15,573,029 |
| 08 Mar 2024 | 7.31 | 7.60 | 7.23 | 7.59 | 7.59 | 15,973,019 |
| 07 Mar 2024 | 7.49 | 7.57 | 7.26 | 7.31 | 7.31 | 12,656,373 |
| 06 Mar 2024 | 7.35 | 7.50 | 7.22 | 7.43 | 7.43 | 12,845,940 |
| 05 Mar 2024 | 7.56 | 7.83 | 7.34 | 7.41 | 7.41 | 18,410,527 |
| 04 Mar 2024 | 7.54 | 7.71 | 7.40 | 7.69 | 7.69 | 22,660,392 |
| 01 Mar 2024 | 7.45 | 7.73 | 7.34 | 7.51 | 7.51 | 22,404,642 |
| 29 Feb 2024 | 7.10 | 7.52 | 7.02 | 7.45 | 7.45 | 26,776,447 |
| 28 Feb 2024 | 8.01 | 8.12 | 7.09 | 7.15 | 7.15 | 41,078,450 |
| 27 Feb 2024 | 7.84 | 8.24 | 7.76 | 8.13 | 8.13 | 42,808,361 |
| 26 Feb 2024 | 9.54 | 9.54 | 8.09 | 8.09 | 8.09 | 63,054,496 |
| 23 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 5,928,254 |
| 22 Feb 2024 | 5.93 | 7.13 | 5.93 | 7.13 | 7.13 | 14,854,933 |
| 21 Feb 2024 | 5.68 | 6.20 | 5.61 | 5.94 | 5.94 | 15,706,880 |
| 20 Feb 2024 | 5.73 | 5.77 | 5.45 | 5.75 | 5.75 | 12,466,965 |
| 19 Feb 2024 | 5.46 | 5.84 | 5.46 | 5.71 | 5.71 | 20,907,842 |
| 08 Feb 2024 | 4.66 | 5.42 | 4.55 | 5.39 | 5.39 | 25,575,730 |
| 07 Feb 2024 | 5.06 | 5.14 | 4.51 | 4.63 | 4.63 | 24,854,418 |
| 06 Feb 2024 | 5.08 | 5.29 | 4.60 | 5.05 | 5.05 | 23,800,670 |
| 05 Feb 2024 | 6.17 | 6.20 | 4.99 | 5.15 | 5.15 | 25,415,801 |
| 02 Feb 2024 | 6.60 | 6.79 | 5.85 | 6.12 | 6.12 | 13,656,360 |
| 01 Feb 2024 | 6.80 | 6.81 | 6.49 | 6.60 | 6.60 | 11,478,107 |
| 31 Jan 2024 | 7.31 | 7.37 | 6.78 | 6.78 | 6.78 | 11,473,309 |
| 30 Jan 2024 | 7.65 | 7.72 | 7.36 | 7.38 | 7.38 | 5,945,280 |
| 29 Jan 2024 | 8.16 | 8.22 | 7.70 | 7.72 | 7.72 | 6,543,380 |
| 26 Jan 2024 | 8.23 | 8.33 | 8.10 | 8.15 | 8.15 | 5,315,700 |
| 25 Jan 2024 | 7.83 | 8.26 | 7.76 | 8.23 | 8.23 | 8,221,340 |
| 24 Jan 2024 | 7.85 | 7.96 | 7.48 | 7.84 | 7.84 | 9,930,120 |
| 23 Jan 2024 | 7.86 | 8.05 | 7.74 | 7.82 | 7.82 | 7,422,140 |
| 22 Jan 2024 | 8.58 | 8.61 | 7.84 | 7.90 | 7.90 | 8,646,890 |
| 19 Jan 2024 | 8.66 | 8.76 | 8.54 | 8.59 | 8.59 | 5,497,977 |
| 18 Jan 2024 | 8.81 | 8.91 | 8.41 | 8.68 | 8.68 | 8,136,120 |
| 17 Jan 2024 | 9.14 | 9.18 | 8.88 | 8.88 | 8.88 | 4,659,060 |
| 16 Jan 2024 | 9.25 | 9.25 | 8.96 | 9.14 | 9.14 | 4,133,122 |
| 15 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 12 Jan 2024 | 9.41 | 9.47 | 9.24 | 9.27 | 9.27 | 3,720,560 |
| 11 Jan 2024 | 9.15 | 9.42 | 9.11 | 9.39 | 9.39 | 4,873,700 |
| 10 Jan 2024 | 9.35 | 9.35 | 9.05 | 9.14 | 9.14 | 4,812,006 |
| 09 Jan 2024 | 9.31 | 9.47 | 9.26 | 9.32 | 9.32 | 4,366,211 |
| 08 Jan 2024 | 9.65 | 9.65 | 9.29 | 9.30 | 9.30 | 4,511,280 |
| 05 Jan 2024 | 9.83 | 9.99 | 9.60 | 9.63 | 9.63 | 4,047,106 |
| 04 Jan 2024 | 9.91 | 9.93 | 9.80 | 9.84 | 9.84 | 3,202,300 |
| 03 Jan 2024 | 10.05 | 10.09 | 9.81 | 9.89 | 9.89 | 4,906,060 |
| 02 Jan 2024 | 10.06 | 10.13 | 10.01 | 10.10 | 10.10 | 4,420,353 |
| 29 Dec 2023 | 9.81 | 10.10 | 9.74 | 10.06 | 10.06 | 5,555,683 |
| 28 Dec 2023 | 9.55 | 9.85 | 9.49 | 9.78 | 9.78 | 4,492,920 |
| 27 Dec 2023 | 9.37 | 9.57 | 9.36 | 9.54 | 9.54 | 2,900,900 |
| 26 Dec 2023 | 9.62 | 9.62 | 9.34 | 9.37 | 9.37 | 3,799,040 |
| 25 Dec 2023 | 9.62 | 9.70 | 9.52 | 9.56 | 9.56 | 3,031,609 |
| 22 Dec 2023 | 9.82 | 9.90 | 9.60 | 9.62 | 9.62 | 3,941,160 |
| 21 Dec 2023 | 9.75 | 9.92 | 9.58 | 9.83 | 9.83 | 5,131,542 |
| 20 Dec 2023 | 9.85 | 9.98 | 9.76 | 9.77 | 9.77 | 3,839,855 |
| 19 Dec 2023 | 9.70 | 9.89 | 9.70 | 9.82 | 9.82 | 4,351,800 |
| 18 Dec 2023 | 9.90 | 9.98 | 9.72 | 9.74 | 9.74 | 4,706,760 |
| 15 Dec 2023 | 9.99 | 10.04 | 9.87 | 9.93 | 9.93 | 4,024,040 |
| 14 Dec 2023 | 10.04 | 10.14 | 9.99 | 10.00 | 10.00 | 3,831,180 |
| 13 Dec 2023 | 10.17 | 10.17 | 9.97 | 10.01 | 10.01 | 4,705,139 |
| 12 Dec 2023 | 10.22 | 10.29 | 10.09 | 10.17 | 10.17 | 5,384,280 |
| 11 Dec 2023 | 10.23 | 10.23 | 9.96 | 10.20 | 10.20 | 8,559,775 |
| 08 Dec 2023 | 10.15 | 10.47 | 10.15 | 10.27 | 10.27 | 9,522,506 |
| 07 Dec 2023 | 10.10 | 10.22 | 10.06 | 10.13 | 10.13 | 5,744,594 |
| 06 Dec 2023 | 10.14 | 10.23 | 10.08 | 10.11 | 10.11 | 5,310,199 |
| 05 Dec 2023 | 10.41 | 10.43 | 10.10 | 10.11 | 10.11 | 7,274,146 |
| 04 Dec 2023 | 10.51 | 10.63 | 10.43 | 10.43 | 10.43 | 4,960,232 |
| 01 Dec 2023 | 10.47 | 10.60 | 10.40 | 10.52 | 10.52 | 5,251,640 |
| *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.