Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	11.28	11.30	11.08	11.10	11.10	-1.51%	13,310,700
Aug 27, 2026	10.95	11.29	10.92	11.27	11.27	2.73%	20,282,277
Aug 26, 2026	10.73	11.15	10.70	10.97	10.97	2.24%	20,793,910
Aug 25, 2026	10.66	10.77	10.60	10.73	10.73	1.04%	13,126,900
Aug 24, 2026	10.61	10.80	10.46	10.62	10.62	-0.56%	11,723,560
Aug 21, 2026	10.44	10.78	10.37	10.68	10.68	1.81%	13,669,540
Aug 20, 2026	10.43	10.54	10.40	10.49	10.49	0.87%	10,679,580
Aug 19, 2026	10.67	10.75	10.36	10.40	10.40	-3.17%	16,463,600
Aug 18, 2026	10.94	10.97	10.58	10.74	10.74	-1.83%	15,312,900
Aug 17, 2026	10.92	10.98	10.72	10.94	10.94	0.27%	11,296,862
Aug 14, 2026	11.00	11.14	10.72	10.91	10.91	-1.09%	16,481,750
Aug 13, 2026	11.10	11.50	11.01	11.03	11.03	-0.45%	21,336,920
Aug 12, 2026	11.22	11.25	11.01	11.08	11.08	-0.45%	14,897,850
Aug 11, 2026	11.20	11.40	11.07	11.13	11.13	-1.15%	13,670,480
Aug 10, 2026	11.19	11.36	11.07	11.26	11.26	1.17%	15,733,650
Aug 7, 2026	11.29	11.48	10.96	11.13	11.13	-2.62%	29,272,190
Aug 6, 2026	11.50	12.05	11.38	11.43	11.43	-2.31%	41,965,400
Aug 5, 2026	11.30	12.43	11.25	11.70	11.70	3.54%	49,590,887
Aug 4, 2026	11.40	11.59	11.28	11.30	11.30	-0.70%	24,833,217
Aug 3, 2026	11.19	11.44	11.08	11.38	11.38	2.71%	20,434,494
Jul 31, 2026	10.91	11.30	10.78	11.08	11.08	1.00%	27,024,448
Jul 30, 2026	10.56	11.10	10.53	10.97	10.97	3.59%	30,627,868
Jul 29, 2026	10.32	10.68	10.26	10.59	10.59	2.72%	21,527,628
Jul 28, 2026	10.01	10.47	10.01	10.31	10.31	1.78%	20,528,039
Jul 27, 2026	9.79	10.19	9.70	10.13	10.13	2.84%	15,309,817
Jul 24, 2026	10.08	10.15	9.85	9.85	9.85	-3.43%	15,385,591
Jul 23, 2026	10.00	10.24	9.93	10.20	10.20	1.49%	14,128,199
Jul 22, 2026	10.18	10.34	10.00	10.05	10.05	-2.80%	19,828,189
Jul 21, 2026	10.08	10.55	10.08	10.34	10.34	2.07%	25,115,857
Jul 20, 2026	9.98	10.25	9.91	10.13	10.13	2.22%	19,436,349
Jul 17, 2026	10.10	10.27	9.89	9.91	9.91	-2.36%	21,610,095
Jul 16, 2026	10.12	10.23	9.94	10.15	10.15	-	17,276,600
Jul 15, 2026	9.85	10.22	9.80	10.15	10.15	2.73%	18,468,583
Jul 14, 2026	9.95	9.97	9.72	9.88	9.88	1.33%	15,580,069
Jul 13, 2026	10.17	10.27	9.70	9.75	9.75	-4.13%	20,132,960
Jul 10, 2026	10.18	10.48	9.96	10.17	10.17	-0.39%	18,709,130
Jul 9, 2026	10.05	10.25	9.92	10.21	10.21	0.69%	16,183,130
Jul 8, 2026	9.99	10.23	9.90	10.14	10.14	1.50%	15,423,906
Jul 7, 2026	10.27	10.28	9.95	9.99	9.99	-2.63%	13,589,270
Jul 6, 2026	10.55	10.63	10.25	10.26	10.26	-1.91%	13,764,328
Jul 3, 2026	10.58	10.81	10.41	10.46	10.46	-0.19%	18,399,400
Jul 2, 2026	11.07	11.19	10.45	10.48	10.48	-5.33%	28,045,133
Jul 1, 2026	10.06	11.07	10.03	11.07	11.07	10.04%	30,998,000
Jun 30, 2026	9.98	10.12	9.87	10.06	10.06	0.60%	14,168,333
Jun 29, 2026	10.24	10.37	9.93	10.00	10.00	-2.34%	18,310,124
Jun 26, 2026	11.07	11.07	10.20	10.24	10.24	-8.08%	29,661,392
Jun 25, 2026	11.10	11.43	10.98	11.14	11.14	-0.36%	22,225,273
Jun 24, 2026	11.87	11.92	11.12	11.18	11.18	-5.81%	24,228,877
Jun 23, 2026	11.71	12.29	11.65	11.87	11.87	0.34%	31,041,886
Jun 22, 2026	11.02	11.89	10.70	11.83	11.83	6.58%	37,306,789