Skip to main content
logo
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
18.95
+0.85 (4.70%)
Nov 17, 2025, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202518.3818.3818.1018.1018.10-2.58%50,600,947
Nov 13, 202518.1818.7318.1118.5818.582.20%59,375,641
Nov 12, 202518.9218.9818.1118.1818.18-3.76%78,252,366
Nov 11, 202519.3019.3518.8518.8918.89-1.15%53,831,874
Nov 10, 202519.6119.6719.0219.1119.11-2.50%75,922,297
Nov 7, 202519.4419.9619.2019.6019.601.24%93,935,308
Nov 6, 202519.0419.4618.9919.3619.362.00%67,714,120
Nov 5, 202518.7019.1818.6318.9818.98-0.42%58,102,872
Nov 4, 202519.6219.6319.0019.0619.06-3.74%83,132,136
Nov 3, 202520.2220.3219.4119.8019.80-1.93%95,401,255
Oct 31, 202520.0320.8320.0320.1920.190.80%108,005,117
Oct 30, 202520.7220.7719.9120.0320.03-2.86%106,185,763
Oct 29, 202520.7120.9420.3520.6220.62-0.15%108,667,003
Oct 28, 202520.4120.9520.2320.6520.652.38%169,954,986
Oct 27, 202519.9920.5519.9920.1720.172.39%107,546,211
Oct 24, 202519.3919.8719.3819.7019.702.28%80,115,135
Oct 23, 202519.4119.5418.8919.2619.26-1.88%78,316,621
Oct 22, 202519.6420.0919.4319.6319.630.15%99,396,631
Oct 21, 202519.4719.7019.0219.6019.600.82%97,900,958
Oct 20, 202519.1619.6418.9619.4419.443.62%123,499,353
Oct 17, 202519.6119.7718.7518.7618.76-4.33%112,782,075
Oct 16, 202520.0020.1619.5119.6119.61-3.68%97,045,132
Oct 15, 202519.3620.7519.1320.3620.365.11%150,003,984
Oct 14, 202520.6020.8819.2719.3719.37-5.00%153,474,693
Oct 13, 202519.6020.5619.6020.3920.39-4.18%139,325,116
Oct 10, 202522.2022.2021.0621.2821.28-4.14%173,660,364
Oct 9, 202520.9922.3920.5822.2022.205.76%248,108,367
Sep 30, 202520.8821.2320.6820.9920.99-156,750,315
Sep 29, 202519.3821.1219.3820.9920.996.98%233,652,998
Sep 26, 202520.2020.4019.5819.6219.62-3.96%162,087,713
Sep 25, 202520.5521.0620.3920.4320.43-1.87%161,080,860
Sep 24, 202521.2821.2920.1920.8220.82-4.23%242,454,754
Sep 23, 202520.7921.9820.7421.7421.743.33%283,143,914
Sep 22, 202519.8921.3819.8921.0421.04-2.91%296,715,020
Sep 19, 202523.2623.2621.6721.6721.67-10.01%355,160,994
Sep 18, 202522.6424.0821.8124.0824.0810.00%575,861,713
Sep 17, 202519.9521.8919.6521.8921.8910.00%341,153,554
Sep 16, 202519.8520.3319.4719.9019.900.25%266,838,541
Sep 15, 202519.4820.5018.9519.8519.853.71%308,276,370
Sep 12, 202517.8819.2817.7319.1419.147.17%313,130,850
Sep 11, 202517.5218.0617.3517.8617.861.88%179,797,109
Sep 10, 202518.0118.2917.4517.5317.53-4.26%225,820,700
Sep 9, 202518.5019.4618.2218.3118.31-2.92%307,016,763
Sep 8, 202517.9819.0017.4318.8618.866.55%363,580,120
Sep 5, 202516.5618.1515.7017.7017.707.27%371,211,820
Sep 4, 202516.1616.8615.9316.5016.502.55%288,801,250
Sep 3, 202516.5416.6616.0016.0916.093.41%255,500,540
Sep 2, 202515.8216.0714.9215.5615.56-1.64%197,546,804
Sep 1, 202516.0116.1615.7215.8215.82-1.00%85,066,619
Aug 29, 202515.9516.1615.7015.9815.980.57%115,129,563