Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	19.38	19.49	19.04	19.10	19.10	-1.39%	42,663,817
Aug 13, 2025	19.40	19.41	19.21	19.37	19.37	-0.15%	45,708,916
Aug 12, 2025	19.10	19.50	18.99	19.40	19.40	2.37%	69,665,837
Aug 11, 2025	18.49	19.10	18.48	18.95	18.95	2.49%	45,798,580
Aug 8, 2025	18.66	18.68	18.46	18.49	18.49	-1.39%	22,815,792
Aug 7, 2025	18.70	18.95	18.62	18.75	18.75	0.21%	32,640,952
Aug 6, 2025	18.53	18.74	18.45	18.71	18.71	0.59%	25,634,631
Aug 5, 2025	18.53	18.63	18.48	18.60	18.60	0.49%	18,783,924
Aug 4, 2025	18.25	18.51	18.20	18.51	18.51	0.87%	18,299,821
Aug 1, 2025	18.58	18.72	18.15	18.35	18.35	-1.24%	28,442,898
Jul 31, 2025	18.71	19.10	18.48	18.58	18.58	-1.17%	43,304,857
Jul 30, 2025	19.00	19.15	18.63	18.80	18.80	-1.47%	35,728,616
Jul 29, 2025	18.86	19.08	18.76	19.08	19.08	0.63%	34,155,346
Jul 28, 2025	18.85	19.03	18.74	18.96	18.96	0.85%	40,122,137
Jul 25, 2025	18.69	18.82	18.54	18.80	18.80	0.59%	32,152,225
Jul 24, 2025	18.41	18.69	18.39	18.69	18.69	1.41%	29,185,465
Jul 23, 2025	18.56	18.66	18.43	18.43	18.43	-0.81%	23,188,802
Jul 22, 2025	18.69	18.70	18.51	18.58	18.58	-0.80%	25,979,393
Jul 21, 2025	18.61	18.75	18.58	18.73	18.73	0.05%	26,142,271
Jul 18, 2025	18.86	18.87	18.58	18.72	18.72	-0.74%	31,410,545
Jul 17, 2025	18.39	18.87	18.33	18.86	18.86	2.06%	42,744,566
Jul 16, 2025	18.57	18.73	18.38	18.48	18.48	-0.54%	28,185,250
Jul 15, 2025	18.40	18.64	18.30	18.58	18.58	1.09%	36,737,819
Jul 14, 2025	18.52	18.55	18.35	18.38	18.38	-0.65%	20,046,313
Jul 11, 2025	18.41	18.65	18.26	18.50	18.50	0.49%	32,687,902
Jul 10, 2025	18.41	18.49	18.28	18.41	18.41	-0.43%	24,913,220
Jul 9, 2025	18.69	18.78	18.41	18.49	18.49	-1.96%	48,428,823
Jul 8, 2025	18.71	19.36	18.30	18.86	18.86	4.72%	92,809,925
Jul 7, 2025	18.08	18.21	17.98	18.01	18.01	-0.77%	18,775,500
Jul 4, 2025	18.46	18.50	17.98	18.15	18.15	-2.05%	37,174,550
Jul 3, 2025	18.30	18.61	18.29	18.53	18.53	1.31%	30,178,778
Jul 2, 2025	18.67	18.67	18.19	18.29	18.29	-2.35%	33,219,814
Jul 1, 2025	18.67	19.24	18.65	18.73	18.73	-0.05%	43,233,584
Jun 30, 2025	18.67	19.03	18.59	18.74	18.74	1.30%	53,573,928