Shenzhen Kaifa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	184,538,109
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%	169,988,426
Jul 6, 2026	55.90	57.01	52.54	53.30	53.30	-4.67%	164,491,043
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%	176,159,324
Jul 1, 2026	63.53	66.20	59.59	62.26	62.26	-3.13%	310,196,452
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%	239,636,582
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%	192,525,853