Skip to main content
logo
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
17.15
+0.11 (0.65%)
Apr 30, 2026, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.0317.3116.9517.1517.150.65%44,741,829
Apr 29, 202616.5017.0616.5017.0417.042.59%46,099,330
Apr 28, 202616.9516.9716.5216.6116.61-2.01%35,205,070
Apr 27, 202616.7217.0516.5816.9516.951.44%37,549,498
Apr 24, 202616.9316.9316.5916.7116.71-0.89%35,161,722
Apr 23, 202617.2317.2616.7216.8616.86-1.98%52,715,300
Apr 22, 202617.0217.3017.0217.2017.201.18%53,863,670
Apr 21, 202617.1717.2216.8217.0017.00-0.70%48,695,220
Apr 20, 202617.3017.3617.0117.1217.12-0.98%54,071,196
Apr 17, 202617.0517.4316.9217.2917.291.47%59,009,334
Apr 16, 202616.9617.1016.9017.0417.040.83%33,270,040
Apr 15, 202617.1717.1916.8416.9016.90-1.11%36,884,920
Apr 14, 202617.1517.1816.9417.0917.090.53%40,285,640
Apr 13, 202616.7017.0516.6717.0017.000.59%32,878,200
Apr 10, 202616.8817.1716.8216.9016.901.20%42,020,140
Apr 9, 202616.7016.9016.5116.7016.70-1.36%37,521,440
Apr 8, 202616.2816.9316.2716.9316.936.34%73,832,920
Apr 7, 202615.9015.9815.7115.9215.920.44%30,360,850
Apr 3, 202616.2616.3315.8015.8515.85-2.46%39,519,550
Apr 2, 202616.8116.8216.2116.2516.25-3.85%53,216,420
Apr 1, 202617.0117.0716.7516.9016.901.20%44,796,300
Mar 31, 202616.7417.0416.6316.7016.70-0.24%49,977,920
Mar 30, 202616.7816.8816.3916.7416.74-1.59%62,806,520
Mar 27, 202616.7417.1616.6417.0117.01-0.70%57,958,090
Mar 26, 202617.0017.5716.8917.1317.130.35%90,510,440
Mar 25, 202617.0717.4416.9117.0717.07-0.47%111,633,500
Mar 24, 202617.8717.9416.6117.1517.15-2.39%166,498,700
Mar 23, 202616.6017.5716.6017.5717.5710.02%186,093,200
Mar 20, 202616.3916.5515.9715.9715.97-2.32%40,137,770
Mar 19, 202616.8816.8816.3016.3516.35-4.55%49,437,960
Mar 18, 202617.1217.2016.7017.1317.130.12%44,597,097
Mar 17, 202617.6117.6917.1117.1117.11-2.45%42,477,870
Mar 16, 202617.7617.7717.3717.5417.54-1.57%40,071,060
Mar 13, 202618.1118.1617.7617.8217.82-2.57%47,200,910
Mar 12, 202618.1618.6318.0618.2918.290.88%53,249,200
Mar 11, 202618.4518.5018.1218.1318.13-1.63%43,737,331
Mar 10, 202618.1918.5618.1918.4318.431.77%51,147,510
Mar 9, 202618.3318.3317.6718.1118.110.11%48,815,900
Mar 6, 202618.0618.2017.9518.0918.090.11%29,919,080
Mar 5, 202617.9818.3517.9318.0718.072.38%46,580,480
Mar 4, 202617.5018.0817.4117.6517.65-0.68%45,776,350
Mar 3, 202618.6618.9917.7117.7717.77-5.33%81,878,990
Mar 2, 202618.8919.0818.4918.7718.77-2.95%79,590,660
Feb 27, 202619.2819.3419.1519.3419.340.73%44,610,332
Feb 26, 202619.3019.3819.0619.2019.20-0.72%50,498,330
Feb 25, 202619.3519.5019.0019.3419.340.16%58,441,070
Feb 24, 202619.8819.8819.1919.3119.311.05%78,704,500
Feb 13, 202618.9819.2418.8219.1119.110.53%54,471,769
Feb 12, 202618.8919.0818.8619.0119.010.80%39,583,778
Feb 11, 202618.8619.0418.6918.8618.860.05%41,945,225