Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.08	22.34	21.98	22.30	22.30	1.32%	3,441,817
Jan 22, 2026	22.09	22.09	21.94	22.01	22.01	-0.09%	1,933,807
Jan 21, 2026	21.93	22.09	21.80	22.03	22.03	0.27%	2,440,509
Jan 20, 2026	21.93	22.08	21.78	21.97	21.97	0.18%	2,608,521
Jan 19, 2026	21.89	22.09	21.88	21.93	21.93	0.23%	2,399,185
Jan 16, 2026	21.89	21.99	21.68	21.88	21.88	-	3,068,411
Jan 15, 2026	21.77	21.93	21.65	21.88	21.88	0.60%	2,940,432
Jan 14, 2026	21.79	22.06	21.47	21.75	21.75	0.55%	4,349,528
Jan 13, 2026	21.98	22.00	21.60	21.63	21.63	-1.28%	3,423,616
Jan 12, 2026	21.43	21.98	21.43	21.91	21.91	2.29%	3,979,528
Jan 9, 2026	21.31	21.45	21.21	21.42	21.42	0.56%	2,395,026
Jan 8, 2026	21.13	21.40	21.08	21.30	21.30	0.42%	2,107,756
Jan 7, 2026	21.47	21.47	21.12	21.21	21.21	-0.93%	2,917,307
Jan 6, 2026	21.25	21.67	21.25	21.41	21.41	1.09%	3,808,673
Jan 5, 2026	20.86	21.18	20.79	21.18	21.18	1.53%	3,043,222
Dec 31, 2025	20.96	20.98	20.73	20.86	20.86	0.05%	1,483,203
Dec 30, 2025	20.79	21.10	20.65	20.85	20.85	0.68%	1,926,448
Dec 29, 2025	20.68	20.85	20.62	20.71	20.71	0.15%	1,375,018
Dec 26, 2025	20.81	20.91	20.61	20.68	20.68	-0.72%	1,799,236
Dec 25, 2025	20.88	20.95	20.73	20.83	20.83	0.29%	1,428,553
Dec 24, 2025	20.49	20.82	20.43	20.77	20.77	1.37%	1,687,740
Dec 23, 2025	20.64	20.67	20.46	20.49	20.49	-0.77%	1,239,293
Dec 22, 2025	20.62	20.78	20.55	20.65	20.65	0.24%	1,346,815
Dec 19, 2025	20.53	20.76	20.50	20.60	20.60	0.68%	1,861,064
Dec 18, 2025	20.39	20.55	20.30	20.46	20.46	0.29%	1,514,840
Dec 17, 2025	20.29	20.46	20.07	20.40	20.40	0.39%	1,919,277
Dec 16, 2025	20.62	20.62	20.10	20.32	20.32	-1.45%	2,618,054
Dec 15, 2025	20.70	20.81	20.57	20.62	20.62	-0.43%	1,769,797
Dec 12, 2025	20.99	20.99	20.62	20.71	20.71	-0.34%	1,924,846
Dec 11, 2025	21.09	21.09	20.70	20.78	20.78	-1.19%	2,028,879
Dec 10, 2025	21.43	21.54	20.80	21.03	21.03	-2.23%	3,571,518
Dec 9, 2025	21.80	21.80	21.50	21.51	21.51	-1.42%	1,619,923
Dec 8, 2025	21.92	22.03	21.82	21.82	21.82	-0.37%	2,059,954
Dec 5, 2025	21.89	21.95	21.66	21.90	21.90	0.05%	1,337,607
Dec 4, 2025	22.12	22.20	21.75	21.89	21.89	-1.40%	1,341,214
Dec 3, 2025	22.21	22.30	22.04	22.20	22.20	-0.31%	1,730,590
Dec 2, 2025	22.19	22.35	22.19	22.27	22.27	0.32%	1,972,610
Dec 1, 2025	21.88	22.29	21.83	22.20	22.20	1.65%	2,727,802
Nov 28, 2025	21.73	21.87	21.56	21.84	21.84	0.51%	1,267,806
Nov 27, 2025	21.62	21.92	21.61	21.73	21.73	0.51%	1,541,224
Nov 26, 2025	21.60	21.90	21.60	21.62	21.62	-0.60%	1,277,697
Nov 25, 2025	21.41	21.97	21.36	21.75	21.75	2.02%	2,521,609
Nov 24, 2025	21.16	21.46	21.16	21.32	21.32	0.80%	1,534,399
Nov 21, 2025	21.66	21.75	21.04	21.15	21.15	-2.67%	2,455,008
Nov 20, 2025	21.93	21.99	21.68	21.73	21.73	-0.32%	1,667,481
Nov 19, 2025	22.20	22.28	21.71	21.80	21.80	-1.76%	1,895,749
Nov 18, 2025	22.12	22.31	22.01	22.19	22.19	0.27%	1,786,094
Nov 17, 2025	22.32	22.38	22.03	22.13	22.13	-2.21%	1,798,402
Nov 14, 2025	22.56	22.78	22.49	22.63	22.27	0.09%	2,197,871
Nov 13, 2025	22.55	22.62	22.43	22.61	22.25	0.22%	1,626,151