Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	43.00	43.30	39.01	39.01	39.01	-9.99%	160,209,527
Jul 16, 2026	45.44	46.96	42.71	43.34	43.34	-8.29%	176,995,600
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
Jul 10, 2026	59.88	61.86	57.90	57.91	57.91	2.97%	303,101,637
Jul 9, 2026	52.93	56.24	52.82	56.24	56.24	9.99%	184,538,100
Jul 8, 2026	54.10	55.00	49.33	51.13	51.13	-5.44%	163,063,200
Jul 7, 2026	52.50	56.15	51.50	54.07	54.07	1.44%	170,042,026
Jul 6, 2026	55.90	57.01	52.54	53.30	53.30	-4.67%	164,491,000
Jul 3, 2026	53.00	57.69	51.09	55.91	55.91	-0.21%	235,131,083
Jul 2, 2026	56.65	58.00	56.03	56.03	56.03	-10.01%	176,159,300
Jul 1, 2026	63.53	66.20	59.59	62.26	62.26	-3.13%	310,196,400
Jun 30, 2026	59.45	64.75	57.60	64.27	64.27	9.19%	266,114,655
Jun 29, 2026	56.00	58.86	55.55	58.86	58.86	10.00%	239,636,500
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