Skip to main content
logo
Shenzhen KTC Technology Co., Ltd. (SHE:001308)
China flag China · Delayed Price · Currency is CNY
23.62
-0.37 (-1.54%)
Sep 26, 2025, 2:45 PM CST

Shenzhen KTC Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.1024.1023.5723.8123.81-0.75%1,728,230
Sep 25, 202524.2124.2823.8923.9923.99-0.83%3,107,618
Sep 24, 202523.5024.2923.2124.1924.192.54%4,610,404
Sep 23, 202523.9824.0123.0623.5923.59-1.50%4,785,288
Sep 22, 202523.7924.0923.6823.9523.950.76%3,827,720
Sep 19, 202524.1024.1823.6623.7723.77-1.37%3,896,333
Sep 18, 202523.5625.2023.5624.1024.102.51%10,354,862
Sep 17, 202523.1223.6423.0823.5123.511.73%4,962,383
Sep 16, 202522.7723.1822.7123.1123.111.45%3,033,181
Sep 15, 202523.0723.0722.7722.7822.78-1.34%3,767,922
Sep 12, 202523.1223.2322.9223.0923.09-0.04%2,877,721
Sep 11, 202522.7823.1022.5123.1023.101.54%3,172,912
Sep 10, 202522.7223.0222.7222.7522.75-0.66%2,139,771
Sep 9, 202523.3023.3122.7622.9022.90-1.67%2,865,208
Sep 8, 202523.3323.5023.0323.2923.29-0.13%3,056,005
Sep 5, 202523.1023.3322.8623.3223.321.75%3,346,964
Sep 4, 202523.2823.4822.5522.9222.92-0.87%3,830,754
Sep 3, 202523.7123.7223.0523.1223.12-2.03%2,917,612
Sep 2, 202524.1724.3923.3623.6023.60-2.68%5,012,361
Sep 1, 202524.9024.9424.1924.2524.25-1.82%5,247,549
Aug 29, 202525.1925.2024.6124.7024.70-1.91%4,201,223
Aug 28, 202524.7725.2224.3125.1825.181.86%5,929,234
Aug 27, 202525.2126.0624.7024.7224.72-2.18%6,632,280
Aug 26, 202525.0325.5524.5125.2725.27-1.13%7,143,222
Aug 25, 202525.8025.9925.2325.5625.560.31%6,282,519
Aug 22, 202525.5025.7625.2625.4825.48-0.35%6,462,513
Aug 21, 202526.1026.2425.3725.5725.57-1.92%7,458,928
Aug 20, 202525.2226.2624.8026.0726.074.16%10,917,807
Aug 19, 202524.5525.7924.5525.0325.032.12%7,701,390
Aug 18, 202524.1624.6324.0724.5124.511.45%5,012,890
Aug 15, 202523.6124.5823.6124.1624.162.03%4,370,667
Aug 14, 202524.0524.1823.5323.6823.68-1.50%3,075,688
Aug 13, 202523.9324.0823.8424.0424.040.67%2,402,254
Aug 12, 202523.9923.9923.7623.8823.88-0.08%2,166,534
Aug 11, 202523.3823.9823.3623.9023.902.01%3,627,026
Aug 8, 202523.5823.6123.3923.4323.43-0.42%1,970,819
Aug 7, 202523.6823.7523.5223.5323.53-0.30%2,324,923
Aug 6, 202523.5123.6823.4323.6023.600.04%2,357,776
Aug 5, 202523.4823.5923.4423.5923.590.60%1,888,463
Aug 4, 202523.1923.4623.1823.4523.450.51%2,228,548
Aug 1, 202523.1723.4823.1123.3323.330.52%2,766,420
Jul 31, 202523.5123.6423.0823.2123.21-1.19%2,765,892
Jul 30, 202523.4323.7023.3023.4923.49-0.42%2,536,773
Jul 29, 202523.7623.8323.4323.5923.59-0.72%3,437,640
Jul 28, 202523.9024.0023.7523.7623.76-0.21%3,000,527
Jul 25, 202523.7323.8823.5523.8123.810.51%2,726,382
Jul 24, 202523.4423.6923.4423.6923.691.07%3,305,809
Jul 23, 202523.2923.8823.1623.4423.440.99%5,172,626
Jul 22, 202523.0623.5622.8823.2123.210.65%3,534,369
Jul 21, 202522.9923.1522.8823.0623.060.48%2,395,377