Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.78	27.78	25.67	26.27	26.27	-2.74%	24,632,109
Oct 29, 2026	28.30	28.54	26.96	27.01	27.01	-5.63%	50,610,674
Oct 28, 2026	28.23	28.85	27.89	28.62	28.62	3.25%	50,956,164
Oct 27, 2026	29.07	29.30	27.70	27.72	27.72	-2.87%	43,513,549
Oct 26, 2026	28.78	29.77	28.00	28.54	28.54	-2.23%	60,198,606
Oct 23, 2026	27.78	29.28	26.85	29.19	29.19	3.07%	66,544,467
Oct 22, 2026	28.78	29.54	27.86	28.32	28.32	-1.94%	54,853,510
Oct 21, 2026	28.90	29.30	28.71	28.88	28.88	0.63%	35,144,563
Oct 20, 2026	28.26	29.13	28.11	28.70	28.70	1.59%	41,148,020
Oct 19, 2026	27.99	28.49	27.44	28.25	28.25	-0.35%	38,868,670
Oct 16, 2026	28.99	29.10	28.09	28.35	28.35	0.82%	48,861,790
Oct 15, 2026	28.18	28.73	27.90	28.12	28.12	-4.84%	48,642,380
Oct 14, 2026	30.31	30.65	29.46	29.55	29.55	-3.11%	32,205,096
Oct 13, 2026	29.50	31.08	29.03	30.50	30.50	-0.20%	46,184,870
Oct 12, 2026	31.50	31.73	30.51	30.56	30.56	-4.59%	40,090,268
Oct 9, 2026	31.87	32.53	30.34	32.03	32.03	-3.29%	63,587,970
Oct 8, 2026	33.46	34.36	32.63	33.12	33.12	0.88%	54,704,339
Sep 30, 2026	34.01	34.08	32.80	32.83	32.83	-2.84%	39,590,991
Sep 29, 2026	33.61	34.16	33.51	33.79	33.79	0.33%	33,873,404
Sep 28, 2026	35.38	35.40	33.56	33.68	33.68	-5.21%	54,170,090
Sep 24, 2026	36.40	36.53	35.51	35.53	35.53	-3.74%	46,424,636
Sep 23, 2026	37.20	37.30	36.50	36.91	36.91	-0.27%	50,557,572
Sep 22, 2026	37.84	37.95	36.79	37.01	37.01	-0.56%	79,008,050
Sep 21, 2026	37.33	37.60	36.71	37.22	37.22	0.73%	82,414,870
Sep 18, 2026	36.25	37.43	35.66	36.95	36.95	4.06%	112,393,570
Sep 17, 2026	35.80	36.39	35.48	35.51	35.51	-1.91%	70,937,771
Sep 16, 2026	33.91	37.18	33.61	36.20	36.20	6.75%	110,288,781
Sep 15, 2026	33.50	34.65	33.40	33.91	33.91	0.41%	50,330,926
Sep 14, 2026	34.18	34.44	33.45	33.77	33.77	-3.60%	51,970,684
Sep 11, 2026	35.21	35.28	34.08	35.03	35.03	-4.03%	83,864,978
Sep 10, 2026	35.63	36.85	35.63	36.50	36.50	4.32%	114,810,105
Sep 9, 2026	35.28	35.63	34.76	34.99	34.99	-	44,438,404
Sep 8, 2026	35.17	35.88	34.75	34.99	34.99	-0.85%	57,003,700
Sep 7, 2026	34.95	35.59	34.75	35.29	35.29	2.23%	54,075,897
Sep 4, 2026	35.71	35.93	34.01	34.52	34.52	-2.21%	57,208,980
Sep 3, 2026	35.95	36.01	34.88	35.30	35.30	-0.68%	47,971,221
Sep 2, 2026	35.96	35.99	35.35	35.54	35.54	-2.71%	45,663,843
Sep 1, 2026	37.70	37.95	36.50	36.53	36.53	-3.21%	55,212,095
Aug 31, 2026	36.28	37.75	36.27	37.74	37.74	1.53%	64,106,591
Aug 28, 2026	37.68	38.47	37.15	37.17	37.17	-1.80%	72,908,063
Aug 27, 2026	36.39	37.88	36.33	37.85	37.85	4.47%	87,190,146
Aug 26, 2026	37.15	37.29	35.90	36.23	36.23	-1.60%	56,203,142
Aug 25, 2026	36.04	37.33	35.09	36.82	36.82	0.08%	62,633,591
Aug 24, 2026	37.93	38.16	35.82	36.79	36.79	-2.93%	69,581,575
Aug 21, 2026	37.16	38.20	36.83	37.90	37.90	0.99%	61,852,891
Aug 20, 2026	38.03	38.48	37.09	37.53	37.53	0.24%	77,132,456
Aug 19, 2026	39.75	40.23	37.44	37.44	37.44	-10.00%	143,119,347
Aug 18, 2026	42.50	43.15	41.25	41.60	41.60	-2.35%	138,432,511
Aug 17, 2026	40.26	42.77	40.26	42.60	42.60	5.89%	159,992,203
Aug 14, 2026	40.31	40.90	39.02	40.23	40.23	1.72%	97,360,398