Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.82	13.94	13.67	13.83	13.83	1.10%	31,425,750
Apr 30, 2026	13.48	13.83	13.45	13.68	13.68	1.33%	24,102,740
Apr 29, 2026	13.43	13.68	13.37	13.50	13.50	0.37%	19,124,100
Apr 28, 2026	13.50	13.73	13.40	13.45	13.45	-1.10%	21,200,880
Apr 27, 2026	13.32	13.78	13.16	13.60	13.60	2.03%	28,687,190
Apr 24, 2026	13.46	13.70	13.28	13.33	13.33	-1.91%	24,911,440
Apr 23, 2026	13.43	13.83	13.43	13.59	13.59	2.10%	57,452,070
Apr 22, 2026	12.00	13.31	11.88	13.31	13.31	10.00%	46,039,080
Apr 21, 2026	12.50	12.50	11.99	12.10	12.10	-3.04%	21,840,300
Apr 20, 2026	12.76	12.77	12.43	12.48	12.48	-2.19%	17,141,670
Apr 17, 2026	12.80	12.85	12.58	12.76	12.76	-0.70%	10,551,950
Apr 16, 2026	12.63	12.90	12.59	12.85	12.85	1.82%	13,043,990
Apr 15, 2026	12.89	12.93	12.57	12.62	12.62	-1.71%	11,942,800
Apr 14, 2026	12.95	12.99	12.73	12.84	12.84	-	13,765,570
Apr 13, 2026	12.80	13.02	12.77	12.84	12.84	-1.23%	14,015,800
Apr 10, 2026	12.75	13.18	12.75	13.00	13.00	1.96%	22,447,940
Apr 9, 2026	12.96	13.00	12.70	12.75	12.75	-3.12%	13,936,380
Apr 8, 2026	12.86	13.18	12.84	13.16	13.16	4.20%	19,799,403
Apr 7, 2026	12.25	12.99	12.25	12.63	12.63	3.02%	16,762,610
Apr 3, 2026	12.55	12.60	12.24	12.26	12.26	-1.37%	8,226,167
Apr 2, 2026	12.79	12.81	12.36	12.43	12.43	-3.34%	12,850,210
Apr 1, 2026	12.75	13.00	12.60	12.86	12.86	2.72%	14,593,310
Mar 31, 2026	12.81	12.96	12.50	12.52	12.52	-2.34%	10,891,700
Mar 30, 2026	12.68	12.87	12.51	12.82	12.82	-0.23%	13,196,500
Mar 27, 2026	12.36	13.00	12.32	12.85	12.85	2.88%	14,407,614
Mar 26, 2026	12.95	12.95	12.49	12.49	12.49	-3.55%	11,048,460
Mar 25, 2026	12.93	13.09	12.87	12.95	12.95	0.08%	12,972,609
Mar 24, 2026	12.85	12.95	12.48	12.94	12.94	2.21%	15,587,093
Mar 23, 2026	13.10	13.20	12.52	12.66	12.66	-4.95%	19,004,250
Mar 20, 2026	13.84	13.89	13.32	13.32	13.32	-3.69%	14,818,670
Mar 19, 2026	13.82	14.03	13.76	13.83	13.83	-1.21%	11,261,660
Mar 18, 2026	14.09	14.17	13.85	14.00	14.00	-0.57%	11,337,900
Mar 17, 2026	14.19	14.44	14.06	14.08	14.08	-0.56%	13,148,626
Mar 16, 2026	14.02	14.25	13.97	14.16	14.16	1.00%	13,342,470
Mar 13, 2026	14.30	14.38	13.99	14.02	14.02	-2.57%	12,392,660
Mar 12, 2026	14.24	14.53	14.22	14.39	14.39	0.63%	10,010,750
Mar 11, 2026	14.43	14.44	14.24	14.30	14.30	-0.56%	9,152,809
Mar 10, 2026	14.51	14.66	14.31	14.38	14.38	0.28%	12,378,088
Mar 9, 2026	14.28	14.45	14.04	14.34	14.34	-1.10%	13,725,986
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