Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.60	28.73	27.20	27.30	27.30	-6.38%	140,676,363
Oct 30, 2025	30.40	30.67	29.10	29.16	29.16	-2.18%	132,890,019
Oct 29, 2025	29.34	30.16	29.16	29.81	29.81	1.19%	127,812,274
Oct 28, 2025	29.30	30.20	29.10	29.46	29.46	-2.13%	125,736,096
Oct 27, 2025	30.50	30.88	29.23	30.10	30.10	1.55%	195,526,722
Oct 24, 2025	28.50	30.10	28.45	29.64	29.64	6.01%	175,625,063
Oct 23, 2025	28.50	28.50	27.27	27.96	27.96	0.47%	125,043,543
Oct 22, 2025	27.96	28.24	27.30	27.83	27.83	-1.76%	87,764,965
Oct 21, 2025	27.44	28.96	27.20	28.33	28.33	4.00%	152,729,372
Oct 20, 2025	27.98	28.12	26.90	27.24	27.24	-0.58%	144,812,359
Oct 17, 2025	29.45	29.92	27.40	27.40	27.40	-9.99%	201,614,632
Oct 16, 2025	29.48	30.93	28.92	30.44	30.44	3.19%	218,214,654
Oct 15, 2025	29.50	29.94	28.00	29.50	29.50	2.25%	184,589,455
Oct 14, 2025	31.50	32.34	28.60	28.85	28.85	-8.09%	271,820,585
Oct 13, 2025	30.05	33.19	30.05	31.39	31.39	-1.04%	308,974,793
Oct 10, 2025	29.89	32.94	28.21	31.72	31.72	3.46%	385,886,082
Oct 9, 2025	30.66	30.66	29.80	30.66	30.66	10.01%	176,350,941
Sep 30, 2025	26.75	27.87	26.73	27.87	27.87	9.98%	71,721,470
Sep 29, 2025	25.11	25.98	25.11	25.34	25.34	3.60%	145,683,134
Sep 26, 2025	24.81	25.60	24.39	24.46	24.46	-1.57%	153,579,395
Sep 25, 2025	25.00	25.58	24.62	24.85	24.85	-0.60%	227,636,116
Sep 24, 2025	22.59	25.00	22.40	25.00	25.00	9.99%	136,842,725
Sep 23, 2025	23.28	23.28	22.13	22.73	22.73	-2.53%	112,862,362
Sep 22, 2025	22.55	23.67	22.38	23.32	23.32	5.00%	138,978,444
Sep 19, 2025	22.00	22.76	21.82	22.21	22.21	1.32%	106,884,086
Sep 18, 2025	21.70	22.89	21.60	21.92	21.92	1.06%	143,932,254
Sep 17, 2025	21.95	22.10	21.57	21.69	21.69	-1.14%	59,596,897
Sep 16, 2025	21.83	22.06	21.52	21.94	21.94	0.27%	60,961,736
Sep 15, 2025	22.22	22.34	21.57	21.88	21.88	0.37%	98,685,044
Sep 12, 2025	20.61	22.67	20.53	21.80	21.80	4.96%	142,969,731
Sep 11, 2025	19.88	20.80	19.75	20.77	20.77	5.11%	90,093,419
Sep 10, 2025	19.99	20.23	19.75	19.76	19.76	-1.15%	45,806,078
Sep 9, 2025	20.35	20.45	19.85	19.99	19.99	-2.39%	41,770,677
Sep 8, 2025	20.25	20.60	20.06	20.48	20.48	0.49%	47,906,115
Sep 5, 2025	19.53	20.53	19.38	20.38	20.38	5.05%	63,716,719
Sep 4, 2025	20.35	20.54	19.06	19.40	19.40	-4.10%	68,479,849
Sep 3, 2025	20.90	21.03	20.16	20.23	20.23	-3.07%	63,462,002
Sep 2, 2025	21.81	21.90	20.75	20.87	20.87	-4.92%	94,756,193
Sep 1, 2025	22.25	22.48	21.64	21.95	21.95	0.50%	90,022,918
Aug 29, 2025	22.08	22.50	21.46	21.84	21.84	-1.09%	99,706,342
Aug 28, 2025	21.19	22.26	21.18	22.08	22.08	4.15%	147,328,580
Aug 27, 2025	21.71	22.15	21.20	21.20	21.20	-2.62%	122,754,196
Aug 26, 2025	21.28	21.98	21.21	21.77	21.77	3.18%	135,575,130
Aug 25, 2025	21.88	21.88	20.79	21.10	21.10	-1.59%	142,954,805
Aug 22, 2025	20.48	21.45	20.45	21.44	21.44	4.33%	126,500,771
Aug 21, 2025	20.60	21.06	20.40	20.55	20.55	-0.53%	85,121,495
Aug 20, 2025	20.67	20.67	20.10	20.66	20.66	-1.76%	94,626,637
Aug 19, 2025	20.52	21.30	20.13	21.03	21.03	6.00%	157,524,282
Aug 18, 2025	19.28	19.98	19.27	19.84	19.84	2.90%	74,913,347
Aug 15, 2025	19.05	19.38	19.04	19.28	19.28	0.94%	37,476,399