Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China · Delayed Price · Currency is CNY 19.71
+0.45 (2.34%)
Oct 24, 2025, 2:45 PM CST
Kingfa Sci. & Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.39 | 19.87 | 19.38 | 19.70 | 19.70 | 2.28% | 80,115,135 |
| Oct 23, 2025 | 19.41 | 19.54 | 18.89 | 19.26 | 19.26 | -1.88% | 78,316,621 |
| Oct 22, 2025 | 19.64 | 20.09 | 19.43 | 19.63 | 19.63 | 0.15% | 99,396,631 |
| Oct 21, 2025 | 19.47 | 19.70 | 19.02 | 19.60 | 19.60 | 0.82% | 97,900,958 |
| Oct 20, 2025 | 19.16 | 19.64 | 18.96 | 19.44 | 19.44 | 3.62% | 123,499,353 |
| Oct 17, 2025 | 19.61 | 19.77 | 18.75 | 18.76 | 18.76 | -4.33% | 112,782,075 |
| Oct 16, 2025 | 20.00 | 20.16 | 19.51 | 19.61 | 19.61 | -3.68% | 97,045,132 |
| Oct 15, 2025 | 19.36 | 20.75 | 19.13 | 20.36 | 20.36 | 5.11% | 150,003,984 |
| Oct 14, 2025 | 20.60 | 20.88 | 19.27 | 19.37 | 19.37 | -5.00% | 153,474,693 |
| Oct 13, 2025 | 19.60 | 20.56 | 19.60 | 20.39 | 20.39 | -4.18% | 139,325,116 |
| Oct 10, 2025 | 22.20 | 22.20 | 21.06 | 21.28 | 21.28 | -4.14% | 173,660,364 |
| Oct 9, 2025 | 20.99 | 22.39 | 20.58 | 22.20 | 22.20 | 5.76% | 248,108,367 |
| Sep 30, 2025 | 20.88 | 21.23 | 20.68 | 20.99 | 20.99 | - | 156,750,315 |
| Sep 29, 2025 | 19.38 | 21.12 | 19.38 | 20.99 | 20.99 | 6.98% | 233,652,998 |
| Sep 26, 2025 | 20.20 | 20.40 | 19.58 | 19.62 | 19.62 | -3.96% | 162,087,713 |
| Sep 25, 2025 | 20.55 | 21.06 | 20.39 | 20.43 | 20.43 | -1.87% | 161,080,860 |
| Sep 24, 2025 | 21.28 | 21.29 | 20.19 | 20.82 | 20.82 | -4.23% | 242,454,754 |
| Sep 23, 2025 | 20.79 | 21.98 | 20.74 | 21.74 | 21.74 | 3.33% | 283,143,914 |
| Sep 22, 2025 | 19.89 | 21.38 | 19.89 | 21.04 | 21.04 | -2.91% | 296,715,020 |
| Sep 19, 2025 | 23.26 | 23.26 | 21.67 | 21.67 | 21.67 | -10.01% | 355,160,994 |
| Sep 18, 2025 | 22.64 | 24.08 | 21.81 | 24.08 | 24.08 | 10.00% | 575,861,713 |
| Sep 17, 2025 | 19.95 | 21.89 | 19.65 | 21.89 | 21.89 | 10.00% | 341,153,554 |
| Sep 16, 2025 | 19.85 | 20.33 | 19.47 | 19.90 | 19.90 | 0.25% | 266,838,541 |
| Sep 15, 2025 | 19.48 | 20.50 | 18.95 | 19.85 | 19.85 | 3.71% | 308,276,370 |
| Sep 12, 2025 | 17.88 | 19.28 | 17.73 | 19.14 | 19.14 | 7.17% | 313,130,850 |
| Sep 11, 2025 | 17.52 | 18.06 | 17.35 | 17.86 | 17.86 | 1.88% | 179,797,109 |
| Sep 10, 2025 | 18.01 | 18.29 | 17.45 | 17.53 | 17.53 | -4.26% | 225,820,700 |
| Sep 9, 2025 | 18.50 | 19.46 | 18.22 | 18.31 | 18.31 | -2.92% | 307,016,763 |
| Sep 8, 2025 | 17.98 | 19.00 | 17.43 | 18.86 | 18.86 | 6.55% | 363,580,120 |
| Sep 5, 2025 | 16.56 | 18.15 | 15.70 | 17.70 | 17.70 | 7.27% | 371,211,820 |
| Sep 4, 2025 | 16.16 | 16.86 | 15.93 | 16.50 | 16.50 | 2.55% | 288,801,250 |
| Sep 3, 2025 | 16.54 | 16.66 | 16.00 | 16.09 | 16.09 | 3.41% | 255,500,540 |
| Sep 2, 2025 | 15.82 | 16.07 | 14.92 | 15.56 | 15.56 | -1.64% | 197,546,804 |
| Sep 1, 2025 | 16.01 | 16.16 | 15.72 | 15.82 | 15.82 | -1.00% | 85,066,619 |
| Aug 29, 2025 | 15.95 | 16.16 | 15.70 | 15.98 | 15.98 | 0.57% | 115,129,563 |
| Aug 28, 2025 | 15.66 | 15.89 | 15.30 | 15.89 | 15.89 | 0.82% | 158,768,686 |
| Aug 27, 2025 | 16.37 | 16.55 | 15.75 | 15.76 | 15.76 | -3.73% | 184,701,263 |
| Aug 26, 2025 | 16.65 | 16.70 | 16.26 | 16.37 | 16.37 | -1.39% | 135,628,532 |
| Aug 25, 2025 | 16.30 | 16.72 | 16.16 | 16.60 | 16.60 | 2.15% | 178,270,860 |
| Aug 22, 2025 | 15.97 | 16.28 | 15.86 | 16.25 | 16.25 | 1.69% | 154,915,936 |
| Aug 21, 2025 | 16.20 | 16.49 | 15.82 | 15.98 | 15.98 | -2.32% | 187,071,571 |
| Aug 20, 2025 | 16.65 | 17.10 | 16.16 | 16.36 | 16.36 | -2.44% | 249,293,675 |
| Aug 19, 2025 | 16.69 | 17.23 | 16.34 | 16.77 | 16.77 | -0.71% | 259,380,739 |
| Aug 18, 2025 | 17.21 | 17.68 | 16.54 | 16.89 | 16.89 | 0.18% | 396,364,315 |
| Aug 15, 2025 | 15.60 | 17.12 | 15.58 | 16.86 | 16.86 | 6.84% | 334,856,212 |
| Aug 14, 2025 | 15.21 | 16.56 | 14.90 | 15.78 | 15.78 | 3.68% | 371,671,540 |
| Aug 13, 2025 | 14.61 | 15.57 | 14.61 | 15.22 | 15.22 | 2.91% | 308,835,241 |
| Aug 12, 2025 | 15.07 | 15.37 | 14.54 | 14.79 | 14.79 | -1.20% | 301,217,111 |
| Aug 11, 2025 | 13.81 | 14.97 | 13.70 | 14.97 | 14.97 | 9.99% | 220,910,184 |
| Aug 8, 2025 | 13.69 | 14.17 | 13.54 | 13.61 | 13.61 | -1.16% | 176,474,958 |