Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.35	16.64	16.29	16.51	16.51	1.10%	21,152,844
Jan 22, 2026	16.29	16.47	16.22	16.33	16.33	0.62%	17,226,270
Jan 21, 2026	16.23	16.58	16.16	16.23	16.23	-0.98%	20,626,220
Jan 20, 2026	16.63	16.79	16.24	16.39	16.39	-1.38%	24,105,580
Jan 19, 2026	16.65	16.84	16.42	16.62	16.62	-1.77%	23,851,845
Jan 16, 2026	17.53	17.54	16.80	16.92	16.92	-2.20%	30,621,497
Jan 15, 2026	17.50	17.60	17.06	17.30	17.30	-1.98%	31,434,110
Jan 14, 2026	17.20	18.28	17.20	17.65	17.65	2.62%	61,176,780
Jan 13, 2026	17.90	17.90	17.17	17.20	17.20	-3.64%	40,467,750
Jan 12, 2026	16.90	18.04	16.82	17.85	17.85	6.82%	67,349,900
Jan 9, 2026	16.40	16.77	16.39	16.71	16.71	1.58%	25,759,520
Jan 8, 2026	16.35	16.64	16.35	16.45	16.45	-0.06%	21,717,450
Jan 7, 2026	16.85	16.87	16.34	16.46	16.46	-3.29%	39,865,260
Jan 6, 2026	16.07	17.22	16.02	17.02	17.02	6.04%	59,636,860
Jan 5, 2026	15.92	16.05	15.71	16.05	16.05	0.82%	20,468,180
Dec 31, 2025	15.93	16.08	15.89	15.92	15.92	-0.13%	15,031,000
Dec 30, 2025	15.89	16.09	15.86	15.94	15.94	0.38%	17,866,480
Dec 29, 2025	15.75	16.02	15.63	15.88	15.88	0.83%	17,989,350
Dec 26, 2025	15.75	16.04	15.69	15.75	15.75	-0.19%	17,921,300
Dec 25, 2025	15.60	15.85	15.50	15.78	15.78	1.68%	17,546,830
Dec 24, 2025	15.24	15.55	15.14	15.52	15.52	1.90%	11,763,700
Dec 23, 2025	15.47	15.50	15.18	15.23	15.23	-1.87%	12,342,400
Dec 22, 2025	15.47	15.67	15.46	15.52	15.52	0.39%	12,265,887
Dec 19, 2025	15.30	15.66	15.25	15.46	15.46	0.65%	17,240,390
Dec 18, 2025	15.51	15.63	15.36	15.36	15.36	-1.48%	12,301,730
Dec 17, 2025	15.41	15.85	15.05	15.59	15.59	0.52%	23,441,330
Dec 16, 2025	15.41	15.72	15.08	15.51	15.51	0.65%	16,920,880
Dec 15, 2025	15.48	15.63	15.34	15.41	15.41	-0.96%	12,621,960
Dec 12, 2025	15.56	15.78	15.48	15.56	15.56	-0.32%	12,159,490
Dec 11, 2025	16.00	16.03	15.60	15.61	15.61	-2.32%	13,719,970
Dec 10, 2025	15.80	16.02	15.60	15.98	15.98	0.63%	16,037,999
Dec 9, 2025	15.69	16.04	15.69	15.88	15.88	-0.06%	14,940,550
Dec 8, 2025	15.79	16.37	15.79	15.89	15.89	1.15%	29,013,260
Dec 5, 2025	15.14	15.84	14.97	15.71	15.71	4.11%	29,540,330
Dec 4, 2025	15.21	15.25	15.02	15.09	15.09	-0.92%	11,474,480
Dec 3, 2025	15.69	15.76	15.11	15.23	15.23	-2.93%	18,582,820
Dec 2, 2025	15.83	15.86	15.51	15.69	15.69	-0.57%	16,333,360
Dec 1, 2025	15.60	15.98	15.45	15.78	15.78	2.47%	31,633,560
Nov 28, 2025	15.29	15.40	15.19	15.40	15.40	0.72%	10,622,820
Nov 27, 2025	15.38	15.49	15.27	15.29	15.29	-0.33%	9,223,200
Nov 26, 2025	15.58	15.70	15.31	15.34	15.34	-1.29%	11,709,600
Nov 25, 2025	15.47	15.73	15.46	15.54	15.54	0.39%	14,583,000
Nov 24, 2025	15.12	15.57	14.96	15.48	15.48	2.99%	17,211,520
Nov 21, 2025	15.44	15.60	14.99	15.03	15.03	-3.03%	19,905,102
Nov 20, 2025	15.96	15.99	15.50	15.50	15.50	-1.08%	13,717,468
Nov 19, 2025	16.10	16.10	15.62	15.67	15.67	-2.43%	16,447,490
Nov 18, 2025	15.94	16.20	15.83	16.06	16.06	0.75%	15,357,300
Nov 17, 2025	15.77	16.03	15.75	15.94	15.94	1.08%	12,946,160
Nov 14, 2025	15.83	16.10	15.77	15.77	15.77	-1.13%	14,963,860
Nov 13, 2025	15.75	15.99	15.65	15.95	15.95	1.21%	15,895,600