Skip to main content
logo
Shenzhen Kaifa Technology Co., Ltd. (SHE:000021)
China flag China · Delayed Price · Currency is CNY
31.82
+1.54 (5.09%)
At close: Jan 28, 2026

Shenzhen Kaifa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202630.7033.1830.7031.8231.825.09%165,680,400
Jan 27, 202629.1630.5528.5030.2830.282.85%119,682,900
Jan 26, 202630.5231.0529.2629.4429.44-3.70%110,169,400
Jan 23, 202631.1031.3630.2330.5730.57-2.98%143,656,600
Jan 22, 202633.5433.5431.0031.5131.51-3.46%195,946,300
Jan 21, 202631.3833.7431.3032.6432.643.65%187,071,700
Jan 20, 202631.0032.0030.4831.4931.490.48%168,084,100
Jan 19, 202630.0032.6629.8531.3431.345.20%240,270,800
Jan 16, 202628.8030.1928.0129.7929.796.01%224,057,300
Jan 15, 202626.6028.4326.3528.1028.104.46%156,456,900
Jan 14, 202626.9927.4826.4126.9026.900.75%105,225,400
Jan 13, 202627.5027.9626.5926.7026.70-2.91%105,128,800
Jan 12, 202626.9027.7326.9027.5027.502.65%116,080,500
Jan 9, 202626.4027.3526.2126.7926.790.11%99,819,530
Jan 8, 202626.6027.3026.5226.7626.760.04%96,442,177
Jan 7, 202627.9128.0726.5126.7526.75-0.52%143,854,900
Jan 6, 202626.5827.2026.4526.8926.892.05%123,872,500
Jan 5, 202625.7626.8625.7126.3526.354.23%131,262,034
Dec 31, 202525.5126.4324.9625.2825.283.27%157,524,300
Dec 30, 202524.4024.8624.2724.4824.480.08%42,425,460
Dec 29, 202524.7524.9924.3724.4624.46-1.21%46,863,500
Dec 26, 202524.7025.1024.5624.7624.76-0.16%57,406,880
Dec 25, 202524.9925.3924.6824.8024.80-0.52%74,365,400
Dec 24, 202524.5024.9324.3424.9324.932.21%75,983,280
Dec 23, 202524.3724.5324.1724.3924.390.04%47,482,318
Dec 22, 202523.9724.5923.9024.3824.382.83%68,571,184
Dec 19, 202524.2824.3523.6223.7123.71-0.63%49,952,360
Dec 18, 202523.4224.3623.4023.8623.860.93%50,841,690
Dec 17, 202523.0223.7622.7623.6423.642.78%39,012,010
Dec 16, 202523.6123.6722.8123.0023.00-2.91%35,083,570
Dec 15, 202524.0024.1023.6023.6923.69-2.71%38,660,830
Dec 12, 202523.8124.6423.6024.3524.352.40%53,754,510
Dec 11, 202524.4024.4323.7723.7823.78-1.90%35,812,550
Dec 10, 202524.3124.3523.6824.2424.24-1.02%54,716,600
Dec 9, 202524.4924.8224.3124.4924.49-0.41%48,455,232
Dec 8, 202524.0324.7924.0324.5924.592.97%63,889,550
Dec 5, 202523.8923.9623.5023.8823.88-0.17%37,321,066
Dec 4, 202523.6723.9923.4123.9223.920.50%32,013,430
Dec 3, 202523.9624.1623.7023.8023.80-0.75%37,134,010
Dec 2, 202524.3724.3823.9023.9823.98-2.56%47,828,081
Dec 1, 202524.0724.6624.0124.6124.613.01%75,087,290
Nov 28, 202523.2623.9423.2323.8923.892.01%48,238,920
Nov 27, 202523.4024.2023.3323.4223.420.09%63,466,520
Nov 26, 202523.1523.7123.1023.4023.400.09%42,408,040
Nov 25, 202523.3923.7523.2823.3823.381.65%58,365,500
Nov 24, 202522.8423.1322.5923.0023.002.13%43,717,570
Nov 21, 202523.1023.4022.4922.5222.52-4.58%58,816,330
Nov 20, 202524.2724.3923.5923.6023.60-1.26%39,946,314
Nov 19, 202524.2424.3623.7223.9023.90-1.77%48,290,670
Nov 18, 202524.4224.6924.1624.3324.33-0.94%47,950,040