Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	23.10	23.40	22.49	22.52	22.52	-4.58%	58,816,330
Nov 20, 2025	24.27	24.39	23.59	23.60	23.60	-1.26%	39,946,314
Nov 19, 2025	24.24	24.36	23.72	23.90	23.90	-1.77%	48,290,670
Nov 18, 2025	24.42	24.69	24.16	24.33	24.33	-0.94%	47,950,040
Nov 17, 2025	24.80	25.28	24.41	24.56	24.56	-0.73%	59,779,650
Nov 14, 2025	25.50	25.60	24.72	24.74	24.74	-5.43%	95,390,810
Nov 13, 2025	26.00	27.01	25.83	26.16	26.16	0.62%	100,359,200
Nov 12, 2025	26.23	26.59	25.44	26.00	26.00	-1.85%	76,101,460
Nov 11, 2025	27.82	27.95	26.41	26.49	26.49	-4.85%	111,027,200
Nov 10, 2025	26.81	28.17	26.68	27.84	27.84	4.74%	137,690,500
Nov 7, 2025	26.51	26.92	26.30	26.58	26.58	-1.34%	55,199,040
Nov 6, 2025	26.91	27.08	26.32	26.94	26.94	2.05%	81,496,830
Nov 5, 2025	26.01	26.54	25.60	26.40	26.40	-2.11%	92,825,530
Nov 4, 2025	27.47	27.93	26.76	26.97	26.97	-0.66%	87,851,620
Nov 3, 2025	27.00	27.43	25.71	27.15	27.15	-0.55%	135,500,000
Oct 31, 2025	28.60	28.73	27.20	27.30	27.30	-6.38%	140,676,300
Oct 30, 2025	30.40	30.67	29.10	29.16	29.16	-2.18%	131,828,800
Oct 29, 2025	29.34	30.16	29.16	29.81	29.81	1.19%	127,812,200
Oct 28, 2025	29.30	30.20	29.10	29.46	29.46	-2.13%	125,736,000
Oct 27, 2025	30.50	30.88	29.23	30.10	30.10	1.55%	193,694,700
Oct 24, 2025	28.50	30.10	28.45	29.64	29.64	6.01%	173,818,600
Oct 23, 2025	28.50	28.50	27.27	27.96	27.96	0.47%	125,043,500
Oct 22, 2025	27.96	28.24	27.30	27.83	27.83	-1.76%	87,764,960
Oct 21, 2025	27.44	28.96	27.20	28.33	28.33	4.00%	152,729,300
Oct 20, 2025	27.98	28.12	26.90	27.24	27.24	-0.58%	143,337,500
Oct 17, 2025	29.45	29.92	27.40	27.40	27.40	-9.99%	201,614,600
Oct 16, 2025	29.48	30.93	28.92	30.44	30.44	3.19%	216,099,200
Oct 15, 2025	29.50	29.94	28.00	29.50	29.50	2.25%	182,058,400
Oct 14, 2025	31.50	32.34	28.60	28.85	28.85	-8.09%	271,820,500
Oct 13, 2025	30.05	33.19	30.05	31.39	31.39	-1.04%	308,974,700
Oct 10, 2025	29.89	32.94	28.21	31.72	31.72	3.46%	385,886,000
Oct 9, 2025	30.66	30.66	29.80	30.66	30.66	10.01%	176,350,900
Sep 30, 2025	26.75	27.87	26.73	27.87	27.87	9.98%	71,482,870
Sep 29, 2025	25.11	25.98	25.11	25.34	25.34	3.60%	145,683,100
Sep 26, 2025	24.81	25.60	24.39	24.46	24.46	-1.57%	153,579,300
Sep 25, 2025	25.00	25.58	24.62	24.85	24.85	-0.60%	225,380,500
Sep 24, 2025	22.59	25.00	22.40	25.00	25.00	9.99%	136,687,400
Sep 23, 2025	23.28	23.28	22.13	22.73	22.73	-2.53%	112,862,300
Sep 22, 2025	22.55	23.67	22.38	23.32	23.32	5.00%	137,607,600
Sep 19, 2025	22.00	22.76	21.82	22.21	22.21	1.32%	106,884,000
Sep 18, 2025	21.70	22.89	21.60	21.92	21.92	1.06%	143,932,200
Sep 17, 2025	21.95	22.10	21.57	21.69	21.69	-1.14%	59,193,990
Sep 16, 2025	21.83	22.06	21.52	21.94	21.94	0.27%	60,420,360
Sep 15, 2025	22.22	22.34	21.57	21.88	21.88	0.37%	98,171,920
Sep 12, 2025	20.61	22.67	20.53	21.80	21.80	4.96%	141,151,100
Sep 11, 2025	19.88	20.80	19.75	20.77	20.77	5.11%	89,318,110
Sep 10, 2025	19.99	20.23	19.75	19.76	19.76	-1.15%	45,442,270
Sep 9, 2025	20.35	20.45	19.85	19.99	19.99	-2.39%	41,346,270
Sep 8, 2025	20.25	20.60	20.06	20.48	20.48	0.49%	47,906,110
Sep 5, 2025	19.53	20.53	19.38	20.38	20.38	5.05%	62,978,010