KTK Group Co., Ltd. (SHA:603680)
China · Delayed Price · Currency is CNY 9.76
-0.18 (-1.81%)
Sep 11, 2026, 3:00 PM CST
KTK Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.92 | 9.92 | 9.71 | 9.76 | 9.76 | -1.81% | 3,673,700 |
| Sep 10, 2026 | 10.05 | 10.09 | 9.88 | 9.94 | 9.94 | -1.58% | 2,972,402 |
| Sep 9, 2026 | 10.02 | 10.22 | 10.02 | 10.10 | 10.10 | 0.30% | 3,574,560 |
| Sep 8, 2026 | 10.03 | 10.12 | 9.93 | 10.07 | 10.07 | 1.10% | 3,788,700 |
| Sep 7, 2026 | 10.10 | 10.10 | 9.92 | 9.96 | 9.96 | -0.60% | 3,041,100 |
| Sep 4, 2026 | 10.14 | 10.20 | 9.98 | 10.02 | 10.02 | -0.40% | 3,068,400 |
| Sep 3, 2026 | 10.15 | 10.29 | 10.06 | 10.06 | 10.06 | -1.37% | 4,188,876 |
| Sep 2, 2026 | 10.31 | 10.32 | 9.96 | 10.20 | 10.20 | -2.67% | 8,834,800 |
| Sep 1, 2026 | 10.41 | 10.54 | 10.33 | 10.48 | 10.48 | 0.67% | 3,482,900 |
| Aug 31, 2026 | 10.33 | 10.42 | 10.20 | 10.41 | 10.41 | 0.77% | 3,698,080 |
| Aug 28, 2026 | 10.27 | 10.38 | 10.24 | 10.33 | 10.33 | 0.29% | 3,501,850 |
| Aug 27, 2026 | 10.29 | 10.33 | 10.13 | 10.30 | 10.30 | -0.19% | 3,730,037 |
| Aug 26, 2026 | 10.30 | 10.42 | 10.24 | 10.32 | 10.32 | -0.48% | 3,562,400 |
| Aug 25, 2026 | 10.08 | 10.44 | 10.05 | 10.37 | 10.37 | 1.87% | 3,802,900 |
| Aug 24, 2026 | 10.23 | 10.40 | 10.10 | 10.18 | 10.18 | -0.49% | 3,296,400 |
| Aug 21, 2026 | 10.20 | 10.31 | 10.08 | 10.23 | 10.23 | -0.68% | 4,212,606 |
| Aug 20, 2026 | 10.30 | 10.38 | 10.15 | 10.30 | 10.30 | 0.98% | 4,825,770 |
| Aug 19, 2026 | 10.20 | 10.68 | 10.08 | 10.20 | 10.20 | -0.49% | 9,793,721 |
| Aug 18, 2026 | 10.29 | 10.29 | 10.10 | 10.25 | 10.25 | -0.39% | 2,921,920 |
| Aug 17, 2026 | 10.19 | 10.33 | 10.00 | 10.29 | 10.29 | 1.18% | 3,578,540 |
| Aug 14, 2026 | 10.14 | 10.21 | 10.01 | 10.17 | 10.17 | 0.30% | 3,217,200 |
| Aug 13, 2026 | 10.44 | 10.47 | 10.11 | 10.14 | 10.14 | -3.34% | 6,294,001 |
| Aug 12, 2026 | 10.49 | 10.61 | 10.41 | 10.49 | 10.49 | -0.19% | 3,808,446 |
| Aug 11, 2026 | 10.58 | 10.63 | 10.47 | 10.51 | 10.51 | -1.31% | 4,561,800 |
| Aug 10, 2026 | 10.45 | 10.73 | 10.38 | 10.65 | 10.65 | 2.21% | 5,795,326 |
| Aug 7, 2026 | 10.57 | 10.70 | 10.37 | 10.42 | 10.42 | -1.61% | 6,408,838 |
| Aug 6, 2026 | 10.48 | 10.79 | 10.48 | 10.59 | 10.59 | -0.28% | 8,279,886 |
| Aug 5, 2026 | 10.37 | 10.85 | 10.25 | 10.62 | 10.62 | 5.36% | 13,649,956 |
| Aug 4, 2026 | 10.28 | 10.33 | 10.02 | 10.08 | 10.08 | -2.42% | 8,509,065 |
| Aug 3, 2026 | 9.98 | 10.36 | 9.98 | 10.33 | 10.33 | 3.71% | 7,310,100 |
| Jul 31, 2026 | 9.76 | 10.04 | 9.66 | 9.96 | 9.96 | 1.12% | 8,410,874 |
| Jul 30, 2026 | 9.53 | 9.95 | 9.53 | 9.85 | 9.85 | 2.28% | 8,519,499 |
| Jul 29, 2026 | 9.53 | 9.67 | 9.51 | 9.63 | 9.63 | 1.16% | 4,797,392 |
| Jul 28, 2026 | 9.53 | 9.72 | 9.48 | 9.52 | 9.52 | - | 5,501,103 |
| Jul 27, 2026 | 9.57 | 9.75 | 9.49 | 9.52 | 9.52 | 0.32% | 7,895,717 |
| Jul 24, 2026 | 9.70 | 10.04 | 9.48 | 9.49 | 9.49 | -2.16% | 12,324,317 |
| Jul 23, 2026 | 8.85 | 9.70 | 8.85 | 9.70 | 9.70 | 9.98% | 8,782,881 |
| Jul 22, 2026 | 8.94 | 9.08 | 8.82 | 8.82 | 8.82 | -2.86% | 4,903,513 |
| Jul 21, 2026 | 9.18 | 9.18 | 8.82 | 9.08 | 9.08 | -0.66% | 7,476,000 |
| Jul 20, 2026 | 9.56 | 9.62 | 9.05 | 9.14 | 9.14 | -2.87% | 9,228,722 |
| Jul 17, 2026 | 9.36 | 9.85 | 9.30 | 9.41 | 9.41 | 1.29% | 10,256,012 |
| Jul 16, 2026 | 9.32 | 9.55 | 9.28 | 9.29 | 9.29 | -1.38% | 5,288,970 |
| Jul 15, 2026 | 9.58 | 9.68 | 9.36 | 9.42 | 9.42 | -1.26% | 5,118,201 |
| Jul 14, 2026 | 9.42 | 9.56 | 9.32 | 9.54 | 9.54 | 0.95% | 3,814,054 |
| Jul 13, 2026 | 9.85 | 9.85 | 9.43 | 9.45 | 9.45 | -4.74% | 5,119,021 |
| Jul 10, 2026 | 9.75 | 10.13 | 9.60 | 9.92 | 9.92 | 1.12% | 4,033,243 |
| Jul 9, 2026 | 9.86 | 9.88 | 9.52 | 9.81 | 9.81 | -0.41% | 3,835,322 |
| Jul 8, 2026 | 10.06 | 10.06 | 9.84 | 9.85 | 9.85 | -1.89% | 2,800,702 |
| Jul 7, 2026 | 10.42 | 10.44 | 10.02 | 10.04 | 10.04 | -3.65% | 3,780,786 |
| Jul 6, 2026 | 10.46 | 10.74 | 10.30 | 10.42 | 10.42 | -0.57% | 4,620,336 |