KTK Group Co., Ltd. (SHA:603680)
China · Delayed Price · Currency is CNY 9.99
-0.13 (-1.28%)
Oct 23, 2026, 3:00 PM CST
KTK Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.08 | 10.11 | 9.61 | 9.99 | 9.99 | -1.28% | 7,267,992 |
| Oct 22, 2026 | 10.21 | 10.28 | 10.09 | 10.12 | 10.12 | -0.69% | 3,833,900 |
| Oct 21, 2026 | 10.29 | 10.39 | 10.18 | 10.19 | 10.19 | -0.97% | 3,100,931 |
| Oct 20, 2026 | 10.15 | 10.33 | 10.14 | 10.29 | 10.29 | 1.38% | 4,127,135 |
| Oct 19, 2026 | 10.06 | 10.25 | 9.86 | 10.15 | 10.15 | 0.89% | 4,654,730 |
| Oct 16, 2026 | 9.99 | 10.09 | 9.85 | 10.06 | 10.06 | 2.13% | 4,019,556 |
| Oct 15, 2026 | 10.05 | 10.08 | 9.83 | 9.85 | 9.85 | -3.24% | 3,677,320 |
| Oct 14, 2026 | 10.10 | 10.34 | 10.06 | 10.18 | 10.18 | 0.79% | 4,088,677 |
| Oct 13, 2026 | 9.93 | 10.17 | 9.77 | 10.10 | 10.10 | 1.20% | 4,105,146 |
| Oct 12, 2026 | 10.13 | 10.22 | 9.97 | 9.98 | 9.98 | -1.48% | 3,369,800 |
| Oct 9, 2026 | 10.20 | 10.28 | 9.96 | 10.13 | 10.13 | -0.69% | 3,916,606 |
| Oct 8, 2026 | 10.06 | 10.44 | 9.89 | 10.20 | 10.20 | 1.80% | 5,759,605 |
| Sep 30, 2026 | 10.02 | 10.07 | 9.97 | 10.02 | 10.02 | 0.10% | 2,374,806 |
| Sep 29, 2026 | 9.88 | 10.08 | 9.82 | 10.01 | 10.01 | 1.11% | 3,099,564 |
| Sep 28, 2026 | 9.94 | 10.05 | 9.70 | 9.90 | 9.90 | -0.90% | 6,002,958 |
| Sep 24, 2026 | 10.21 | 10.26 | 9.95 | 9.99 | 9.99 | -2.15% | 3,808,600 |
| Sep 23, 2026 | 10.49 | 10.55 | 10.21 | 10.21 | 10.21 | -2.85% | 4,273,967 |
| Sep 22, 2026 | 10.65 | 10.85 | 10.49 | 10.51 | 10.51 | -3.22% | 6,779,682 |
| Sep 21, 2026 | 10.57 | 10.97 | 10.51 | 10.86 | 10.86 | 2.74% | 8,521,420 |
| Sep 18, 2026 | 10.10 | 10.86 | 10.08 | 10.57 | 10.57 | 5.07% | 13,001,154 |
| Sep 17, 2026 | 9.79 | 10.08 | 9.74 | 10.06 | 10.06 | 2.34% | 4,153,117 |
| Sep 16, 2026 | 9.66 | 9.85 | 9.59 | 9.83 | 9.83 | 1.65% | 2,454,140 |
| Sep 15, 2026 | 9.76 | 9.84 | 9.66 | 9.67 | 9.67 | -1.53% | 2,248,500 |
| Sep 14, 2026 | 9.76 | 9.96 | 9.66 | 9.82 | 9.82 | 0.61% | 2,251,000 |
| 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 |