Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.10	14.55	14.09	14.50	14.50	2.47%	13,149,540
Mar 5, 2026	14.08	14.44	13.97	14.15	14.15	2.09%	14,501,383
Mar 4, 2026	14.09	14.22	13.79	13.86	13.86	-1.98%	14,896,860
Mar 3, 2026	14.85	14.92	14.06	14.14	14.14	-4.65%	22,858,820
Mar 2, 2026	15.24	15.27	14.75	14.83	14.83	-4.08%	25,760,140
Feb 27, 2026	15.15	15.46	15.15	15.46	15.46	1.98%	17,380,030
Feb 26, 2026	15.37	15.44	15.13	15.16	15.16	-0.98%	13,430,690
Feb 25, 2026	15.08	15.41	15.06	15.31	15.31	1.46%	16,646,630
Feb 24, 2026	15.16	15.19	15.03	15.09	15.09	0.07%	13,919,720
Feb 13, 2026	15.08	15.33	15.07	15.08	15.08	-0.26%	14,109,470
Feb 12, 2026	15.24	15.31	15.01	15.12	15.12	-0.79%	15,925,790
Feb 11, 2026	15.26	15.42	15.17	15.24	15.24	-	13,684,900
Feb 10, 2026	15.38	15.50	15.21	15.24	15.24	-0.85%	16,557,460
Feb 9, 2026	15.33	15.40	15.20	15.37	15.37	1.65%	12,982,400
Feb 6, 2026	15.20	15.40	15.08	15.12	15.12	-0.98%	13,744,200
Feb 5, 2026	15.42	15.48	15.24	15.27	15.27	-1.67%	12,168,270
Feb 4, 2026	15.40	15.65	15.28	15.53	15.53	0.13%	12,065,180
Feb 3, 2026	15.39	15.55	15.23	15.51	15.51	1.84%	12,196,227
Feb 2, 2026	15.50	15.68	15.20	15.23	15.23	-2.12%	13,027,810
Jan 30, 2026	15.83	15.94	15.41	15.56	15.56	-1.71%	17,183,710
Jan 29, 2026	15.75	16.19	15.52	15.83	15.83	-0.50%	18,389,960
Jan 28, 2026	16.06	16.15	15.81	15.91	15.91	-0.93%	15,206,850
Jan 27, 2026	16.12	16.23	15.63	16.06	16.06	-0.37%	18,960,550
Jan 26, 2026	16.52	16.52	15.98	16.12	16.12	-2.36%	27,572,800
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