Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	14.00	14.27	13.66	13.72	13.72	-2.97%	20,990,390
May 26, 2026	13.74	14.27	13.52	14.14	14.14	2.02%	27,071,370
May 25, 2026	13.69	14.29	13.61	13.86	13.86	1.39%	23,115,200
May 22, 2026	13.94	13.94	13.39	13.67	13.67	-1.01%	24,179,300
May 21, 2026	14.16	14.68	13.81	13.81	13.81	-2.47%	38,529,960
May 20, 2026	14.40	14.42	14.07	14.16	14.16	-1.73%	25,933,950
May 19, 2026	14.23	14.64	14.15	14.41	14.41	2.05%	57,330,320
May 18, 2026	12.79	14.12	12.71	14.12	14.12	9.97%	47,128,920
May 15, 2026	13.21	13.29	12.74	12.84	12.84	-2.73%	21,944,070
May 14, 2026	13.87	13.88	13.19	13.20	13.20	-3.86%	22,689,040
May 13, 2026	13.87	13.88	13.57	13.73	13.73	-1.08%	19,497,050
May 12, 2026	13.82	14.20	13.63	13.88	13.88	-0.29%	29,660,720
May 11, 2026	13.73	13.98	13.57	13.92	13.92	1.09%	30,370,320
May 8, 2026	13.80	14.23	13.71	13.77	13.77	-0.43%	28,812,450
May 7, 2026	13.87	13.92	13.65	13.83	13.83	-	20,814,370
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%	19,799,400
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%	14,407,610
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%	12,972,600
Mar 24, 2026	12.85	12.95	12.48	12.94	12.94	2.21%	15,587,090
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%	13,148,620
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