Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.25	19.60	19.15	19.58	19.58	0.82%	1,282,345
Mar 26, 2026	19.48	19.69	19.36	19.42	19.42	-0.61%	1,547,288
Mar 25, 2026	19.36	19.57	19.31	19.54	19.54	1.03%	1,826,034
Mar 24, 2026	18.90	19.35	18.81	19.34	19.34	3.81%	2,357,595
Mar 23, 2026	19.83	19.83	18.55	18.63	18.63	-6.66%	4,309,119
Mar 20, 2026	20.35	20.58	19.96	19.96	19.96	-1.77%	1,990,276
Mar 19, 2026	20.64	20.69	20.22	20.32	20.32	-2.26%	2,010,386
Mar 18, 2026	20.59	20.81	20.47	20.79	20.79	1.46%	1,684,643
Mar 17, 2026	20.78	20.92	20.46	20.49	20.49	-1.25%	1,871,535
Mar 16, 2026	20.70	20.78	20.41	20.75	20.75	0.24%	1,775,516
Mar 13, 2026	20.74	21.08	20.61	20.70	20.70	-	2,131,526
Mar 12, 2026	20.80	20.98	20.67	20.70	20.70	-0.53%	1,782,790
Mar 11, 2026	20.81	20.98	20.73	20.81	20.81	0.05%	1,885,737
Mar 10, 2026	20.55	20.84	20.55	20.80	20.80	2.06%	2,211,064
Mar 9, 2026	20.40	20.48	19.95	20.38	20.38	-1.26%	3,495,973
Mar 6, 2026	20.79	20.89	20.47	20.64	20.64	-1.39%	3,307,150
Mar 5, 2026	20.26	21.50	20.26	20.93	20.93	4.65%	6,317,468
Mar 4, 2026	20.40	20.45	19.92	20.00	20.00	-2.30%	3,456,686
Mar 3, 2026	21.27	21.40	20.41	20.47	20.47	-3.76%	3,754,870
Mar 2, 2026	21.60	21.60	21.11	21.27	21.27	-2.65%	3,860,136
Feb 27, 2026	21.90	21.93	21.80	21.85	21.85	-1.00%	1,660,119
Feb 26, 2026	21.90	22.08	21.77	22.07	22.07	1.05%	2,529,692
Feb 25, 2026	22.00	22.03	21.76	21.84	21.84	0.28%	2,149,605
Feb 24, 2026	22.15	22.15	21.56	21.78	21.78	-0.41%	2,492,576
Feb 13, 2026	22.09	22.10	21.85	21.87	21.87	-1.00%	2,071,606
Feb 12, 2026	22.05	22.20	21.92	22.09	22.09	0.78%	2,248,690
Feb 11, 2026	21.81	21.98	21.69	21.92	21.92	0.60%	1,731,774
Feb 10, 2026	21.59	21.93	21.46	21.79	21.79	0.93%	1,990,532
Feb 9, 2026	21.29	21.63	21.22	21.59	21.59	2.47%	2,640,921
Feb 6, 2026	21.05	21.32	20.98	21.07	21.07	-0.75%	1,905,741
Feb 5, 2026	21.27	21.39	21.13	21.23	21.23	-0.38%	1,910,353
Feb 4, 2026	21.36	21.36	21.10	21.31	21.31	-	1,623,000
Feb 3, 2026	21.13	21.34	21.03	21.31	21.31	1.82%	2,344,196
Feb 2, 2026	21.50	21.55	20.93	20.93	20.93	-2.92%	2,798,720
Jan 30, 2026	21.47	21.66	21.20	21.56	21.56	-0.19%	2,271,875
Jan 29, 2026	21.67	21.95	21.42	21.60	21.60	-0.41%	2,488,479
Jan 28, 2026	22.01	22.01	21.66	21.69	21.69	-1.41%	2,204,996
Jan 27, 2026	21.91	22.10	21.52	22.00	22.00	0.55%	2,927,762
Jan 26, 2026	22.38	22.39	21.73	21.88	21.88	-1.88%	3,786,633
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