Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	41.00	41.78	39.53	39.55	39.55	-1.98%	129,693,144
Aug 12, 2026	40.27	40.90	39.75	40.35	40.35	1.36%	96,628,050
Aug 11, 2026	39.91	41.25	39.31	39.81	39.81	-0.97%	112,135,831
Aug 10, 2026	41.10	41.20	39.28	40.20	40.20	-1.59%	109,151,222
Aug 7, 2026	39.39	41.29	39.07	40.85	40.85	2.36%	154,936,962
Aug 6, 2026	37.56	40.78	37.56	39.91	39.91	3.13%	167,100,380
Aug 5, 2026	36.58	39.31	36.37	38.70	38.70	5.91%	162,070,457
Aug 4, 2026	34.88	36.91	34.51	36.54	36.54	5.88%	130,571,790
Aug 3, 2026	36.06	36.70	34.40	34.51	34.51	-7.31%	126,979,161
Jul 31, 2026	39.50	39.51	37.21	37.23	37.23	2.22%	157,402,853
Jul 30, 2026	38.65	39.58	36.27	36.42	36.42	-9.29%	159,265,784
Jul 29, 2026	39.44	41.59	36.04	40.15	40.15	1.49%	190,782,078
Jul 28, 2026	41.60	42.75	39.56	39.56	39.56	-9.99%	172,765,439
Jul 27, 2026	41.16	44.08	38.95	43.95	43.95	4.67%	233,249,209
Jul 24, 2026	38.50	42.80	38.29	41.99	41.99	7.42%	209,695,662
Jul 23, 2026	40.26	40.86	38.58	39.09	39.09	-2.81%	133,140,491
Jul 22, 2026	39.43	42.48	39.43	40.22	40.22	4.06%	220,930,340
Jul 21, 2026	35.78	38.65	31.82	38.65	38.65	9.99%	185,161,146
Jul 20, 2026	39.95	40.50	35.11	35.14	35.14	-9.92%	160,205,096
Jul 17, 2026	43.00	43.30	39.01	39.01	39.01	-9.99%	160,162,027
Jul 16, 2026	45.44	46.96	42.71	43.34	43.34	-8.29%	176,995,616
Jul 15, 2026	53.76	53.90	47.26	47.26	47.26	-10.00%	183,502,282
Jul 14, 2026	52.12	53.99	48.88	52.51	52.51	0.75%	206,958,421
Jul 13, 2026	56.88	58.60	52.12	52.12	52.12	-10.00%	210,313,808