Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	167,100,300
Aug 5, 2026	36.58	39.31	36.37	38.70	38.70	5.91%	162,070,400
Aug 4, 2026	34.88	36.91	34.51	36.54	36.54	5.88%	130,571,700
Aug 3, 2026	36.06	36.70	34.40	34.51	34.51	-7.31%	126,979,100
Jul 31, 2026	39.50	39.51	37.21	37.23	37.23	2.22%	157,503,853
Jul 30, 2026	38.65	39.58	36.27	36.42	36.42	-9.29%	159,333,984
Jul 29, 2026	39.44	41.59	36.04	40.15	40.15	1.49%	190,782,000
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%	233,414,409
Jul 24, 2026	38.50	42.80	38.29	41.99	41.99	7.42%	209,777,162
Jul 23, 2026	40.26	40.86	38.58	39.09	39.09	-2.81%	133,140,400
Jul 22, 2026	39.43	42.48	39.43	40.22	40.22	4.06%	220,930,300
Jul 21, 2026	35.78	38.65	31.82	38.65	38.65	9.99%	185,161,100
Jul 20, 2026	39.95	40.50	35.11	35.14	35.14	-9.92%	160,205,000
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