Skip to main content
logo
Shenzhen Kingdom Sci-Tech Co., Ltd (SHA:600446)
China flag China · Delayed Price · Currency is CNY
21.56
-0.70 (-3.14%)
Aug 26, 2025, 9:45 AM CST

Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202520.6822.5220.4722.2622.267.59%116,638,351
Aug 22, 202520.1620.7520.0920.6920.691.57%63,501,356
Aug 21, 202520.8021.2520.2320.3720.370.79%89,360,888
Aug 20, 202519.6020.3219.2020.2120.211.76%63,296,256
Aug 19, 202519.6420.3019.5519.8619.860.56%54,893,060
Aug 18, 202519.6220.1219.2019.7519.750.10%86,307,860
Aug 15, 202518.5019.8518.2019.7319.735.23%77,421,858
Aug 14, 202519.1519.8018.7018.7518.75-1.73%65,447,487
Aug 13, 202518.3019.1918.0119.0819.084.03%65,573,662
Aug 12, 202518.2918.8818.2818.3418.340.99%33,226,625
Aug 11, 202517.9018.2817.8818.1618.161.00%32,297,356
Aug 8, 202518.1518.3917.9617.9817.98-1.10%27,165,798
Aug 7, 202518.5118.6817.9818.1818.18-2.47%30,259,737
Aug 6, 202518.4018.6818.3018.6418.640.59%23,930,142
Aug 5, 202518.8519.0218.3718.5318.53-1.70%31,202,228
Aug 4, 202518.8818.9118.4818.8518.85-0.58%29,347,384
Aug 1, 202518.8219.1818.6318.9618.96-0.32%31,462,800
Jul 31, 202519.4319.7218.8319.0219.02-2.71%49,827,645
Jul 30, 202520.9020.9419.5119.5519.55-6.68%76,300,894
Jul 29, 202519.8021.0619.6220.9520.954.65%92,713,410
Jul 28, 202518.8420.3618.7420.0220.026.43%100,247,969
Jul 25, 202518.9119.1218.5618.8118.81-1.00%31,820,018
Jul 24, 202518.7219.0618.5719.0019.000.96%35,193,600
Jul 23, 202518.6919.1618.5318.8218.820.91%49,264,375
Jul 22, 202518.6818.7818.3518.6518.65-0.11%35,197,785
Jul 21, 202518.8518.9818.5018.6718.67-1.16%38,636,992
Jul 18, 202519.3519.3518.8518.8918.89-1.77%41,369,900
Jul 17, 202519.3519.5019.1219.2319.23-0.62%38,548,782
Jul 16, 202519.0719.5718.7019.3519.351.04%51,433,180
Jul 15, 202519.2819.8919.0619.1519.15-2.89%58,584,190
Jul 14, 202520.1120.5619.0719.7219.72-6.94%142,596,345
Jul 11, 202519.1021.1918.6521.1921.1910.02%152,329,399
Jul 10, 202519.9320.3219.2419.2619.26-4.56%111,611,168
Jul 9, 202518.7020.5518.4320.1820.188.03%146,681,344
Jul 8, 202518.0519.0017.9318.6818.682.58%59,115,156
Jul 7, 202518.4518.7718.1518.2118.21-0.98%46,217,200
Jul 4, 202518.0718.8617.6618.3918.392.28%77,308,917
Jul 3, 202517.7018.0917.4817.9817.981.70%47,303,100
Jul 2, 202517.8818.0817.5617.6817.68-2.21%41,071,900
Jul 1, 202519.0119.0717.6818.0818.08-4.69%88,209,963
Jun 30, 202519.6419.9918.8818.9718.97-1.45%117,044,604
Jun 27, 202518.4620.2618.2819.2519.254.51%150,191,907
Jun 26, 202518.4019.0518.1618.4218.420.11%119,011,336
Jun 25, 202516.9018.8016.8118.4018.407.60%100,849,894
Jun 24, 202516.8717.3016.6117.1017.101.36%39,285,806
Jun 23, 202515.8917.0115.8816.8716.874.98%38,451,300
Jun 20, 202516.3016.4215.8916.0716.07-2.67%26,076,419
Jun 19, 202517.6017.7716.4816.5116.51-5.06%43,091,391
Jun 18, 202518.0018.7417.2517.3917.390.17%75,932,126
Jun 17, 202516.9917.6716.7817.3617.362.12%61,423,742