Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	18.22	18.43	18.05	18.10	18.10	-0.77%	19,355,044
Sep 29, 2025	17.60	18.50	17.41	18.24	18.24	3.34%	34,321,964
Sep 26, 2025	18.09	18.22	17.65	17.65	17.65	-2.43%	20,976,308
Sep 25, 2025	18.20	18.40	18.03	18.09	18.09	-0.33%	24,858,381
Sep 24, 2025	17.79	18.19	17.60	18.15	18.15	1.51%	30,816,324
Sep 23, 2025	18.80	18.87	17.24	17.88	17.88	-5.35%	57,479,803
Sep 22, 2025	18.51	19.00	18.46	18.89	18.89	1.56%	21,396,695
Sep 19, 2025	18.87	19.18	18.45	18.60	18.60	-1.43%	32,137,428
Sep 18, 2025	19.78	19.86	18.70	18.87	18.87	-4.89%	44,457,141
Sep 17, 2025	19.43	20.10	19.31	19.84	19.84	1.74%	34,399,554
Sep 16, 2025	19.40	19.70	19.07	19.50	19.50	0.10%	27,350,829
Sep 15, 2025	19.93	20.00	19.48	19.48	19.48	-2.16%	30,091,217
Sep 12, 2025	20.35	20.72	19.88	19.91	19.91	-2.35%	38,758,003
Sep 11, 2025	19.89	20.55	19.23	20.39	20.39	3.50%	43,561,562
Sep 10, 2025	19.51	20.10	19.51	19.70	19.70	0.05%	25,678,226
Sep 9, 2025	20.00	20.11	19.43	19.69	19.69	-1.65%	28,148,031
Sep 8, 2025	20.08	20.43	19.83	20.02	20.02	-0.30%	25,166,122
Sep 5, 2025	20.20	20.28	19.41	20.08	20.08	0.05%	35,309,976
Sep 4, 2025	20.58	21.02	19.66	20.07	20.07	-1.47%	40,151,370
Sep 3, 2025	20.56	21.33	20.20	20.37	20.37	0.05%	40,205,773
Sep 2, 2025	21.55	21.65	20.27	20.36	20.36	-5.87%	55,627,754
Sep 1, 2025	22.00	22.42	21.56	21.63	21.63	-1.68%	38,631,013
Aug 29, 2025	22.22	22.37	21.15	22.00	22.00	-1.92%	67,025,155
Aug 28, 2025	22.00	22.55	21.71	22.43	22.43	1.04%	82,658,001
Aug 27, 2025	21.60	23.60	21.38	22.20	22.20	3.50%	121,761,742
Aug 26, 2025	21.60	21.85	21.38	21.45	21.45	-3.64%	66,053,318
Aug 25, 2025	20.68	22.52	20.47	22.26	22.26	7.59%	116,638,351
Aug 22, 2025	20.16	20.75	20.09	20.69	20.69	1.57%	63,501,356
Aug 21, 2025	20.80	21.25	20.23	20.37	20.37	0.79%	89,360,888
Aug 20, 2025	19.60	20.32	19.20	20.21	20.21	1.76%	63,296,256
Aug 19, 2025	19.64	20.30	19.55	19.86	19.86	0.56%	54,893,060
Aug 18, 2025	19.62	20.12	19.20	19.75	19.75	0.10%	86,307,860
Aug 15, 2025	18.50	19.85	18.20	19.73	19.73	5.23%	77,421,858
Aug 14, 2025	19.15	19.80	18.70	18.75	18.75	-1.73%	65,447,487
Aug 13, 2025	18.30	19.19	18.01	19.08	19.08	4.03%	65,573,662
Aug 12, 2025	18.29	18.88	18.28	18.34	18.34	0.99%	33,226,625
Aug 11, 2025	17.90	18.28	17.88	18.16	18.16	1.00%	32,297,356
Aug 8, 2025	18.15	18.39	17.96	17.98	17.98	-1.10%	27,165,798
Aug 7, 2025	18.51	18.68	17.98	18.18	18.18	-2.47%	30,259,737
Aug 6, 2025	18.40	18.68	18.30	18.64	18.64	0.59%	23,930,142
Aug 5, 2025	18.85	19.02	18.37	18.53	18.53	-1.70%	31,202,228
Aug 4, 2025	18.88	18.91	18.48	18.85	18.85	-0.58%	29,347,384
Aug 1, 2025	18.82	19.18	18.63	18.96	18.96	-0.32%	31,462,800
Jul 31, 2025	19.43	19.72	18.83	19.02	19.02	-2.71%	49,827,645
Jul 30, 2025	20.90	20.94	19.51	19.55	19.55	-6.68%	76,300,894
Jul 29, 2025	19.80	21.06	19.62	20.95	20.95	4.65%	92,713,410
Jul 28, 2025	18.84	20.36	18.74	20.02	20.02	6.43%	100,247,969
Jul 25, 2025	18.91	19.12	18.56	18.81	18.81	-1.00%	31,820,018
Jul 24, 2025	18.72	19.06	18.57	19.00	19.00	0.96%	35,193,600
Jul 23, 2025	18.69	19.16	18.53	18.82	18.82	0.91%	49,264,375