Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.91	11.30	10.78	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
Jun 18, 2026	11.40	11.52	11.10	11.10	11.10	-2.97%	16,464,087
Jun 17, 2026	11.68	11.81	11.32	11.44	11.44	-2.64%	15,696,230
Jun 16, 2026	11.66	11.90	11.55	11.75	11.75	-	14,431,227
Jun 15, 2026	11.60	12.27	11.58	11.75	11.75	1.91%	25,361,320
Jun 12, 2026	11.35	11.82	11.10	11.53	11.53	2.85%	24,841,910
Jun 11, 2026	11.80	11.90	11.10	11.21	11.21	-5.80%	23,562,690
Jun 10, 2026	12.14	12.26	11.60	11.90	11.90	-2.78%	18,104,100
Jun 9, 2026	12.11	12.27	11.89	12.24	12.24	1.66%	17,520,167
Jun 8, 2026	12.20	12.52	12.01	12.04	12.04	-3.45%	18,800,633
Jun 5, 2026	12.52	12.80	12.20	12.47	12.47	0.24%	20,688,260
Jun 4, 2026	12.81	12.92	12.35	12.44	12.44	-3.57%	19,892,450
Jun 3, 2026	13.03	13.36	12.77	12.90	12.90	-1.00%	21,390,460
Jun 2, 2026	13.38	13.45	12.78	13.03	13.03	-2.91%	22,683,901
Jun 1, 2026	13.08	13.93	13.08	13.42	13.42	2.60%	23,610,490
May 29, 2026	13.62	13.73	13.05	13.08	13.08	-3.96%	21,569,540
May 28, 2026	13.61	13.80	13.00	13.62	13.62	-0.73%	26,980,130
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