Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	30.60	32.97	30.60	32.46	-	-1.93%	71,284,958
Mar 16, 2026	30.90	33.12	30.55	33.10	33.10	7.05%	159,565,700
Mar 13, 2026	30.60	32.20	30.26	30.92	30.92	-1.06%	83,108,364
Mar 12, 2026	32.00	32.56	30.90	31.25	31.25	-2.56%	79,668,640
Mar 11, 2026	32.60	33.08	31.90	32.07	32.07	-1.05%	100,939,200
Mar 10, 2026	32.00	33.00	31.66	32.41	32.41	4.08%	115,916,460
Mar 9, 2026	30.45	31.35	29.48	31.14	31.14	-3.83%	127,363,400
Mar 6, 2026	31.19	33.07	31.19	32.38	32.38	2.50%	119,711,000
Mar 5, 2026	32.42	32.70	31.30	31.59	31.59	1.25%	98,067,310
Mar 4, 2026	30.68	32.26	30.68	31.20	31.20	1.69%	104,530,900
Mar 3, 2026	33.88	34.22	30.58	30.68	30.68	-8.28%	140,948,000
Mar 2, 2026	32.91	34.48	32.90	33.45	33.45	-2.76%	113,183,600
Feb 27, 2026	34.00	34.61	33.38	34.40	34.40	-0.84%	106,322,400
Feb 26, 2026	33.34	35.97	32.70	34.69	34.69	4.24%	186,642,000
Feb 25, 2026	33.66	33.76	32.35	33.28	33.28	-1.45%	149,915,800
Feb 24, 2026	32.50	34.58	32.30	33.77	33.77	4.58%	227,545,960
Feb 13, 2026	29.02	32.29	28.95	32.29	32.29	10.02%	242,784,634
Feb 12, 2026	28.60	29.66	28.43	29.35	29.35	4.37%	72,719,830
Feb 11, 2026	28.40	28.77	28.08	28.12	28.12	-1.99%	38,740,410
Feb 10, 2026	28.47	29.09	28.34	28.69	28.69	-0.52%	55,027,280
Feb 9, 2026	27.97	29.05	27.45	28.84	28.84	6.07%	94,087,070
Feb 6, 2026	27.02	27.71	26.75	27.19	27.19	-0.77%	54,259,740
Feb 5, 2026	27.34	27.68	26.90	27.40	27.40	-3.35%	72,623,050
Feb 4, 2026	29.21	29.30	27.90	28.35	28.35	-5.09%	98,161,810
Feb 3, 2026	29.83	29.96	29.10	29.87	29.87	2.15%	86,888,020
Feb 2, 2026	31.07	31.14	29.24	29.24	29.24	-10.00%	141,152,800
Jan 30, 2026	31.09	33.38	30.68	32.49	32.49	4.50%	173,560,100
Jan 29, 2026	32.65	33.13	30.79	31.09	31.09	-2.29%	123,348,400
Jan 28, 2026	30.70	33.18	30.70	31.82	31.82	5.09%	165,680,400
Jan 27, 2026	29.16	30.55	28.50	30.28	30.28	2.85%	119,682,900
Jan 26, 2026	30.52	31.05	29.26	29.44	29.44	-3.70%	110,169,400
Jan 23, 2026	31.10	31.36	30.23	30.57	30.57	-2.98%	143,656,600
Jan 22, 2026	33.54	33.54	31.00	31.51	31.51	-3.46%	195,946,300
Jan 21, 2026	31.38	33.74	31.30	32.64	32.64	3.65%	187,071,700
Jan 20, 2026	31.00	32.00	30.48	31.49	31.49	0.48%	168,084,100
Jan 19, 2026	30.00	32.66	29.85	31.34	31.34	5.20%	240,270,800
Jan 16, 2026	28.80	30.19	28.01	29.79	29.79	6.01%	224,057,300
Jan 15, 2026	26.60	28.43	26.35	28.10	28.10	4.46%	156,456,900
Jan 14, 2026	26.99	27.48	26.41	26.90	26.90	0.75%	105,225,400
Jan 13, 2026	27.50	27.96	26.59	26.70	26.70	-2.91%	105,128,800
Jan 12, 2026	26.90	27.73	26.90	27.50	27.50	2.65%	116,080,500
Jan 9, 2026	26.40	27.35	26.21	26.79	26.79	0.11%	99,819,530
Jan 8, 2026	26.60	27.30	26.52	26.76	26.76	0.04%	96,442,177
Jan 7, 2026	27.91	28.07	26.51	26.75	26.75	-0.52%	143,854,900
Jan 6, 2026	26.58	27.20	26.45	26.89	26.89	2.05%	123,872,500
Jan 5, 2026	25.76	26.86	25.71	26.35	26.35	4.23%	131,262,034
Dec 31, 2025	25.51	26.43	24.96	25.28	25.28	3.27%	157,524,300
Dec 30, 2025	24.40	24.86	24.27	24.48	24.48	0.08%	42,425,460
Dec 29, 2025	24.75	24.99	24.37	24.46	24.46	-1.21%	46,863,500
Dec 26, 2025	24.70	25.10	24.56	24.76	24.76	-0.16%	57,406,880