Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.79	17.90	17.55	17.72	17.72	-1.01%	1,531,826
Aug 21, 2026	17.80	17.95	17.66	17.90	17.90	-0.33%	1,115,900
Aug 20, 2026	17.74	18.02	17.74	17.96	17.96	1.70%	1,624,180
Aug 19, 2026	18.16	18.19	17.62	17.66	17.66	-3.60%	2,574,500
Aug 18, 2026	18.31	18.32	18.03	18.32	18.32	0.05%	1,703,951
Aug 17, 2026	18.31	18.33	17.96	18.31	18.31	0.22%	1,969,395
Aug 14, 2026	18.31	18.45	18.09	18.27	18.27	-0.54%	1,573,863
Aug 13, 2026	18.79	18.86	18.36	18.37	18.37	-1.82%	2,052,845
Aug 12, 2026	18.70	18.73	18.50	18.71	18.71	0.38%	1,946,917
Aug 11, 2026	18.93	18.93	18.61	18.64	18.64	-1.53%	2,616,745
Aug 10, 2026	19.21	19.22	18.86	18.93	18.93	-1.15%	2,450,459
Aug 7, 2026	19.39	19.58	19.07	19.15	19.15	-1.29%	3,292,307
Aug 6, 2026	18.49	19.92	18.49	19.40	19.40	1.89%	5,931,075
Aug 5, 2026	18.05	19.35	18.03	19.04	19.04	5.78%	6,523,654
Aug 4, 2026	18.17	18.20	17.86	18.00	18.00	-0.99%	2,841,965
Aug 3, 2026	17.34	18.46	17.26	18.18	18.18	4.72%	4,499,100
Jul 31, 2026	17.30	17.46	17.20	17.36	17.36	1.28%	2,510,129
Jul 30, 2026	17.08	17.34	16.97	17.14	17.14	-0.64%	2,418,887
Jul 29, 2026	16.83	17.30	16.78	17.25	17.25	2.68%	2,857,558
Jul 28, 2026	16.94	17.05	16.77	16.80	16.80	-0.88%	1,790,535
Jul 27, 2026	16.61	16.95	16.58	16.95	16.95	1.92%	1,511,102
Jul 24, 2026	16.92	16.98	16.63	16.63	16.63	-2.35%	2,101,720
Jul 23, 2026	16.95	17.04	16.84	17.03	17.03	0.53%	2,015,063
Jul 22, 2026	17.37	17.37	16.80	16.94	16.94	-2.59%	3,203,995
Jul 21, 2026	17.12	17.47	16.93	17.39	17.39	0.93%	3,206,963
Jul 20, 2026	17.85	17.92	17.04	17.23	17.23	-4.01%	5,010,071
Jul 17, 2026	18.32	19.10	17.87	17.95	17.95	-1.16%	7,053,960
Jul 16, 2026	18.05	18.52	17.90	18.16	18.16	0.83%	3,865,671
Jul 15, 2026	17.96	18.05	17.68	18.01	18.01	0.67%	3,178,468
Jul 14, 2026	17.89	18.10	17.65	17.89	17.89	0.28%	3,013,805
Jul 13, 2026	18.98	18.98	17.66	17.84	17.84	-6.15%	6,085,043
Jul 10, 2026	19.33	20.00	19.00	19.01	19.01	-2.01%	4,809,309
Jul 9, 2026	19.24	19.53	18.88	19.40	19.40	0.88%	3,903,501
Jul 8, 2026	19.94	19.97	18.98	19.23	19.23	-3.61%	5,165,250
Jul 7, 2026	20.39	20.41	19.74	19.95	19.95	-2.30%	4,073,112
Jul 6, 2026	20.96	20.96	20.15	20.42	20.42	-2.53%	4,726,635
Jul 3, 2026	21.03	21.37	20.92	20.95	20.95	-0.99%	4,718,972
Jul 2, 2026	20.78	21.65	20.36	21.16	21.16	0.62%	6,161,013
Jul 1, 2026	20.71	21.32	20.63	21.03	21.03	0.81%	5,502,982
Jun 30, 2026	19.90	21.33	19.72	20.86	20.86	5.19%	7,133,671
Jun 29, 2026	19.99	20.46	19.33	19.83	19.83	-1.78%	6,310,966
Jun 26, 2026	20.01	21.21	19.92	20.19	20.19	-0.25%	7,415,670
Jun 25, 2026	20.88	21.15	20.12	20.24	20.24	-3.66%	6,062,128
Jun 24, 2026	21.15	21.38	20.56	21.01	21.01	-1.18%	5,156,994
Jun 23, 2026	20.68	21.90	20.62	21.26	21.26	1.87%	7,623,284
Jun 22, 2026	20.90	21.20	20.54	20.87	20.87	-0.48%	5,484,290
Jun 18, 2026	20.40	21.15	19.88	20.97	20.97	1.80%	6,917,482
Jun 17, 2026	20.02	21.12	19.97	20.60	20.60	0.93%	6,861,896
Jun 16, 2026	20.16	20.60	19.37	20.41	20.41	0.84%	6,077,205
Jun 15, 2026	19.97	20.48	19.85	20.24	20.24	1.71%	5,182,030