Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.00	57.63	52.22	53.51	53.51	0.58%	227,289,153
Jun 25, 2026	52.80	54.27	52.00	53.20	53.20	5.83%	224,494,556
Jun 24, 2026	44.36	50.27	44.36	50.27	50.27	10.00%	190,999,341
Jun 23, 2026	46.05	48.65	44.10	45.70	45.70	-2.10%	177,339,153
Jun 22, 2026	45.36	47.00	44.08	46.68	46.68	5.99%	192,525,800
Jun 18, 2026	42.85	46.18	42.31	44.04	44.04	2.63%	188,609,900
Jun 17, 2026	39.85	42.96	39.85	42.91	42.91	5.25%	165,493,146
Jun 16, 2026	39.75	41.34	39.74	40.77	40.77	3.29%	156,335,900
Jun 15, 2026	37.88	39.50	36.46	39.47	39.47	6.42%	132,792,500
Jun 12, 2026	40.42	40.55	36.80	37.09	37.09	-5.09%	144,514,000
Jun 11, 2026	37.78	39.48	37.38	39.08	39.08	1.93%	129,823,600
Jun 10, 2026	36.70	39.32	36.28	38.56	38.34	2.72%	144,776,800
Jun 9, 2026	36.25	37.58	35.79	37.54	37.33	6.14%	112,173,062
Jun 8, 2026	35.70	37.03	34.85	35.37	35.17	-7.24%	118,688,332
Jun 5, 2026	38.68	39.30	37.68	38.13	37.91	-3.91%	136,265,300
Jun 4, 2026	37.51	40.35	37.50	39.68	39.45	3.60%	166,280,400
Jun 3, 2026	37.35	39.79	37.31	38.30	38.08	3.01%	188,073,200
Jun 2, 2026	36.55	37.84	35.17	37.18	36.97	2.06%	156,844,200
Jun 1, 2026	39.01	39.70	36.28	36.43	36.22	-8.44%	181,575,300
May 29, 2026	42.37	43.85	38.59	39.79	39.56	-6.71%	228,456,900
May 28, 2026	42.11	43.88	41.50	42.65	42.41	-3.02%	221,539,400
May 27, 2026	47.03	47.03	41.90	43.98	43.73	2.88%	305,992,200
May 26, 2026	41.50	45.13	38.71	42.75	42.51	3.89%	268,453,600
May 25, 2026	38.21	41.50	37.80	41.15	40.92	9.06%	237,939,700
May 22, 2026	37.22	37.98	35.90	37.73	37.51	3.74%	191,239,500
May 21, 2026	38.44	39.29	36.08	36.37	36.16	-3.91%	251,097,200
May 20, 2026	38.38	39.99	37.76	37.85	37.63	0.48%	300,977,900
May 19, 2026	37.03	38.38	35.95	37.67	37.46	1.73%	301,378,000
May 18, 2026	35.80	37.03	35.40	37.03	36.82	10.01%	94,694,400
May 15, 2026	34.69	35.19	32.88	33.66	33.47	-1.98%	158,559,600
May 14, 2026	34.80	36.00	34.20	34.34	34.14	-0.78%	181,367,900
May 13, 2026	31.49	34.99	31.38	34.61	34.41	7.12%	166,410,700
May 12, 2026	32.74	32.74	31.85	32.31	32.13	-2.00%	107,527,900
May 11, 2026	32.12	33.19	31.81	32.97	32.78	6.29%	151,341,000
May 8, 2026	30.88	31.16	30.46	31.02	30.84	-1.65%	90,221,050
May 7, 2026	30.86	31.93	30.65	31.54	31.36	2.67%	123,625,900
May 6, 2026	30.20	31.38	30.20	30.72	30.54	5.13%	126,080,400
Apr 30, 2026	29.58	29.67	28.78	29.22	29.05	-0.03%	73,146,610
Apr 29, 2026	28.15	29.34	28.00	29.23	29.06	2.20%	84,617,950
Apr 28, 2026	29.20	29.58	28.50	28.60	28.44	-2.36%	65,732,970
Apr 27, 2026	29.32	29.60	29.00	29.29	29.12	1.53%	72,859,090
Apr 24, 2026	28.50	29.25	28.16	28.85	28.69	0.42%	65,410,190
Apr 23, 2026	29.80	29.88	28.30	28.73	28.57	-2.48%	72,193,770
Apr 22, 2026	28.85	29.49	28.58	29.46	29.29	2.11%	67,595,120
Apr 21, 2026	28.88	29.05	28.24	28.85	28.69	-0.86%	49,542,420
Apr 20, 2026	29.00	29.56	28.85	29.10	28.93	0.34%	63,254,260
Apr 17, 2026	28.46	29.21	28.38	29.00	28.83	0.80%	61,891,670
Apr 16, 2026	28.28	28.85	27.95	28.77	28.61	1.73%	62,099,460
Apr 15, 2026	29.31	29.43	28.10	28.28	28.12	-2.92%	75,675,820
Apr 14, 2026	28.80	29.50	28.59	29.13	28.96	3.12%	88,715,090