Skip to main content
logo
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
17.01
+1.55 (10.03%)
Jul 3, 2026, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.0217.0115.8817.0117.0110.03%121,331,219
Jul 2, 202615.1615.9515.0915.4615.461.11%57,709,917
Jul 1, 202615.3015.5815.2515.2915.29-1.04%44,061,372
Jun 30, 202615.0015.7914.7515.4515.453.34%48,846,430
Jun 29, 202615.5015.5014.6314.9514.95-2.67%46,439,113
Jun 26, 202616.1116.1115.5515.5615.36-3.71%46,475,352
Jun 25, 202616.2716.2715.8816.1615.95-0.68%41,217,216
Jun 24, 202616.1016.4115.8016.2716.060.99%37,698,817
Jun 23, 202616.6416.6716.0516.1115.90-3.42%44,664,394
Jun 22, 202616.8516.8516.2016.6816.47-0.66%47,898,874
Jun 18, 202616.7716.8616.4816.7916.571.14%46,143,590
Jun 17, 202616.8116.8416.4716.6016.39-2.06%38,577,750
Jun 16, 202616.9217.2016.8516.9516.73-0.29%46,562,510
Jun 15, 202616.2017.3816.1717.0016.786.12%80,726,340
Jun 12, 202615.6916.2415.6116.0215.813.82%61,189,390
Jun 11, 202615.6915.8215.2215.4315.23-2.71%42,862,180
Jun 10, 202616.3916.6615.8115.8615.66-5.31%58,446,890
Jun 9, 202616.5816.7816.1316.7516.532.63%51,419,366
Jun 8, 202616.3616.8916.2416.3216.11-3.37%56,273,640
Jun 5, 202616.2817.4415.8916.8916.673.49%100,026,300
Jun 4, 202616.3316.6516.1116.3216.11-0.91%48,258,500
Jun 3, 202616.7316.9816.4416.4716.26-1.61%59,470,220
Jun 2, 202617.3317.5016.7016.7416.52-1.53%63,023,590
Jun 1, 202616.6817.2616.3217.0016.780.53%54,117,490
May 29, 202617.5017.5916.5516.9116.69-4.57%98,672,420
May 28, 202618.5018.7017.3117.7217.49-4.01%122,186,000
May 27, 202618.2118.7918.1618.4618.22-0.59%115,283,700
May 26, 202618.2818.9918.2318.5718.335.51%183,079,400
May 25, 202617.8317.9917.4517.6017.37-0.56%60,208,340
May 22, 202617.5417.7517.3517.7017.470.91%57,511,760
May 21, 202617.4018.0217.3717.5417.310.98%104,888,300
May 20, 202617.5117.6917.2017.3717.15-2.36%59,681,720
May 19, 202617.9518.1817.6717.7917.562.07%80,990,170
May 18, 202617.5517.7217.2417.4317.21-0.46%58,537,790
May 15, 202617.1318.0017.0617.5117.282.22%89,513,510
May 14, 202617.6817.7117.1317.1316.91-2.84%53,091,430
May 13, 202617.5717.7317.4117.6317.400.06%42,360,590
May 12, 202617.7817.8917.4717.6217.39-0.73%53,743,730
May 11, 202618.0718.0717.7117.7517.52-1.77%81,883,690
May 8, 202617.7518.3917.6318.0717.841.92%107,014,700
May 7, 202617.4817.9217.4217.7317.502.13%69,313,500
May 6, 202617.1717.4817.1617.3617.141.22%57,353,360
Apr 30, 202617.0317.3116.9517.1516.930.65%44,741,820
Apr 29, 202616.5017.0616.5017.0416.822.59%46,099,330
Apr 28, 202616.9516.9716.5216.6116.40-2.01%35,205,070
Apr 27, 202616.7217.0516.5816.9516.731.44%37,549,490
Apr 24, 202616.9316.9316.5916.7116.50-0.89%35,161,720
Apr 23, 202617.2317.2616.7216.8616.64-1.98%52,715,300
Apr 22, 202617.0217.3017.0217.2016.981.18%53,863,670
Apr 21, 202617.1717.2216.8217.0016.78-0.70%48,695,220