Skip to main content
logo
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
15.43
-0.43 (-2.71%)
Jun 11, 2026, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202615.6915.8215.2215.37--3.09%37,409,569
Jun 10, 202616.3916.6615.8115.8615.86-5.31%58,446,890
Jun 9, 202616.5816.7816.1316.7516.752.63%51,419,366
Jun 8, 202616.3616.8916.2416.3216.32-3.37%56,273,640
Jun 5, 202616.2817.4415.8916.8916.893.49%100,026,300
Jun 4, 202616.3316.6516.1116.3216.32-0.91%48,258,509
Jun 3, 202616.7316.9816.4416.4716.47-1.61%59,470,220
Jun 2, 202617.3317.5016.7016.7416.74-1.53%63,023,590
Jun 1, 202616.6817.2616.3217.0017.000.53%54,117,490
May 29, 202617.5017.5916.5516.9116.91-4.57%98,672,428
May 28, 202618.5018.7017.3117.7217.72-4.01%122,186,000
May 27, 202618.2118.7918.1618.4618.46-0.59%115,283,700
May 26, 202618.2818.9918.2318.5718.575.51%183,079,400
May 25, 202617.8317.9917.4517.6017.60-0.56%60,208,340
May 22, 202617.5417.7517.3517.7017.700.91%57,511,760
May 21, 202617.4018.0217.3717.5417.540.98%104,888,300
May 20, 202617.5117.6917.2017.3717.37-2.36%59,681,720
May 19, 202617.9518.1817.6717.7917.792.07%80,990,170
May 18, 202617.5517.7217.2417.4317.43-0.46%58,537,790
May 15, 202617.1318.0017.0617.5117.512.22%89,513,515
May 14, 202617.6817.7117.1317.1317.13-2.84%53,091,430
May 13, 202617.5717.7317.4117.6317.630.06%42,360,591
May 12, 202617.7817.8917.4717.6217.62-0.73%53,743,737
May 11, 202618.0718.0717.7117.7517.75-1.77%81,883,695
May 8, 202617.7518.3917.6318.0718.071.92%107,014,700
May 7, 202617.4817.9217.4217.7317.732.13%69,313,509
May 6, 202617.1717.4817.1617.3617.361.22%57,353,364
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