Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	35.80	38.38	35.80	36.01	-	-2.75%	172,833,231
May 18, 2026	35.80	37.03	35.40	37.03	37.03	10.01%	94,694,400
May 15, 2026	34.69	35.19	32.88	33.66	33.66	-1.98%	158,559,600
May 14, 2026	34.80	36.00	34.20	34.34	34.34	-0.78%	181,367,900
May 13, 2026	31.49	34.99	31.38	34.61	34.61	7.12%	166,410,700
May 12, 2026	32.74	32.74	31.85	32.31	32.31	-2.00%	107,527,900
May 11, 2026	32.12	33.19	31.81	32.97	32.97	6.29%	151,341,000
May 8, 2026	30.88	31.16	30.46	31.02	31.02	-1.65%	90,221,050
May 7, 2026	30.86	31.93	30.65	31.54	31.54	2.67%	123,625,900
May 6, 2026	30.20	31.38	30.20	30.72	30.72	5.13%	126,080,400
Apr 30, 2026	29.58	29.67	28.78	29.22	29.22	-0.03%	73,146,610
Apr 29, 2026	28.15	29.34	28.00	29.23	29.23	2.20%	84,617,950
Apr 28, 2026	29.20	29.58	28.50	28.60	28.60	-2.36%	65,732,970
Apr 27, 2026	29.32	29.60	29.00	29.29	29.29	1.53%	72,859,090
Apr 24, 2026	28.50	29.25	28.16	28.85	28.85	0.42%	65,410,190
Apr 23, 2026	29.80	29.88	28.30	28.73	28.73	-2.48%	72,193,770
Apr 22, 2026	28.85	29.49	28.58	29.46	29.46	2.11%	67,595,120
Apr 21, 2026	28.88	29.05	28.24	28.85	28.85	-0.86%	49,542,420
Apr 20, 2026	29.00	29.56	28.85	29.10	29.10	0.34%	63,254,260
Apr 17, 2026	28.46	29.21	28.38	29.00	29.00	0.80%	61,891,670
Apr 16, 2026	28.28	28.85	27.95	28.77	28.77	1.73%	62,099,460
Apr 15, 2026	29.31	29.43	28.10	28.28	28.28	-2.92%	75,675,820
Apr 14, 2026	28.80	29.50	28.59	29.13	29.13	3.12%	88,715,090
Apr 13, 2026	27.79	28.46	27.79	28.25	28.25	0.53%	60,808,740
Apr 10, 2026	28.21	28.66	28.01	28.10	28.10	1.44%	78,072,100
Apr 9, 2026	27.20	28.08	27.07	27.70	27.70	-0.47%	69,104,760
Apr 8, 2026	26.99	27.84	26.82	27.83	27.83	7.00%	95,468,020
Apr 7, 2026	26.07	26.45	25.82	26.01	26.01	1.40%	49,209,190
Apr 3, 2026	25.91	26.09	25.48	25.65	25.65	-	44,821,880
Apr 2, 2026	27.01	27.09	25.50	25.65	25.65	-3.82%	63,096,380
Apr 1, 2026	26.86	27.21	26.40	26.67	26.67	3.41%	73,413,690
Mar 31, 2026	26.68	26.70	25.70	25.79	25.79	-4.80%	83,822,340
Mar 30, 2026	26.67	27.21	26.32	27.09	27.09	-1.46%	63,191,880
Mar 27, 2026	26.98	27.95	26.53	27.49	27.49	-1.33%	78,333,730
Mar 26, 2026	28.83	28.93	27.72	27.86	27.86	-5.33%	87,309,220
Mar 25, 2026	29.20	30.38	29.14	29.43	29.43	2.40%	103,714,000
Mar 24, 2026	28.62	28.78	27.25	28.74	28.74	0.98%	94,220,130
Mar 23, 2026	29.21	29.99	28.17	28.46	28.46	-6.66%	99,032,270
Mar 20, 2026	32.52	32.70	30.41	30.49	30.49	-5.98%	125,232,900
Mar 19, 2026	32.50	33.70	31.80	32.43	32.43	-3.57%	143,548,800
Mar 18, 2026	32.77	33.79	32.51	33.63	33.63	4.25%	172,325,900
Mar 17, 2026	32.47	33.18	32.12	32.26	32.26	-2.54%	121,260,500
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%	83,108,360
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%	115,916,400
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