Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.05	22.79	20.90	22.35	-	6.23%	15,107,627
May 28, 2026	22.00	22.27	21.52	21.64	21.04	-1.73%	7,001,846
May 27, 2026	22.00	22.72	21.60	22.02	21.41	-1.56%	10,240,090
May 26, 2026	21.09	22.80	21.08	22.37	21.75	5.57%	7,979,431
May 25, 2026	21.30	21.38	20.96	21.19	20.60	-0.42%	2,816,876
May 22, 2026	21.05	21.48	20.73	21.28	20.69	0.61%	4,001,151
May 21, 2026	21.33	21.94	21.09	21.15	20.56	0.33%	6,246,978
May 20, 2026	20.97	21.14	20.75	21.08	20.50	0.52%	2,790,643
May 19, 2026	20.61	20.97	20.48	20.97	20.39	1.75%	1,998,216
May 18, 2026	20.60	20.64	20.35	20.61	20.04	0.05%	2,117,157
May 15, 2026	20.73	20.90	20.43	20.60	20.03	-0.72%	2,258,508
May 14, 2026	20.87	21.02	20.68	20.75	20.17	-0.29%	2,421,917
May 13, 2026	20.80	20.86	20.59	20.81	20.23	0.05%	2,252,876
May 12, 2026	21.08	21.11	20.57	20.80	20.22	-1.33%	2,571,608
May 11, 2026	20.88	21.10	20.78	21.08	20.50	1.35%	2,672,968
May 8, 2026	20.68	20.88	20.50	20.80	20.22	0.73%	1,819,719
May 7, 2026	20.57	20.74	20.41	20.65	20.08	0.93%	1,923,238
May 6, 2026	20.51	20.74	20.39	20.46	19.89	0.59%	2,848,736
Apr 30, 2026	20.15	20.58	20.09	20.34	19.78	1.55%	2,268,147
Apr 29, 2026	19.82	20.21	19.78	20.03	19.47	0.45%	1,915,920
Apr 28, 2026	20.34	20.34	19.80	19.94	19.39	-1.48%	1,648,685
Apr 27, 2026	19.97	20.32	19.81	20.24	19.68	1.25%	1,307,861
Apr 24, 2026	20.13	20.23	19.90	19.99	19.44	-0.74%	1,408,568
Apr 23, 2026	20.50	20.50	20.05	20.14	19.58	-1.47%	1,889,951
Apr 22, 2026	20.05	20.55	20.05	20.44	19.87	1.34%	2,009,538
Apr 21, 2026	20.05	20.23	20.05	20.17	19.61	0.15%	1,760,685
Apr 20, 2026	20.58	20.78	20.02	20.14	19.58	-3.08%	3,410,538
Apr 17, 2026	20.74	20.88	20.62	20.78	20.20	0.14%	1,588,576
Apr 16, 2026	20.74	20.84	20.58	20.75	20.17	0.44%	1,566,775
Apr 15, 2026	20.62	20.80	20.51	20.66	20.09	1.18%	1,925,302
Apr 14, 2026	20.42	20.55	20.27	20.42	19.85	0.84%	1,331,472
Apr 13, 2026	20.41	20.49	20.02	20.25	19.69	-0.98%	1,217,851
Apr 10, 2026	20.46	20.70	20.45	20.45	19.88	0.15%	1,399,641
Apr 9, 2026	20.36	20.71	20.36	20.42	19.85	-0.68%	1,477,412
Apr 8, 2026	20.16	20.60	20.14	20.56	19.99	3.89%	1,900,262
Apr 7, 2026	19.84	19.90	19.68	19.79	19.24	0.20%	1,043,090
Apr 3, 2026	20.32	20.33	19.72	19.75	19.20	-1.94%	1,010,360
Apr 2, 2026	20.38	20.42	20.00	20.14	19.58	-1.42%	1,509,741
Apr 1, 2026	20.18	20.55	20.04	20.43	19.86	2.97%	2,513,405
Mar 31, 2026	19.53	20.04	19.42	19.84	19.29	1.38%	2,222,056
Mar 30, 2026	19.30	19.72	19.13	19.57	19.03	-0.05%	1,681,077
Mar 27, 2026	19.25	19.60	19.15	19.58	19.04	0.82%	1,282,345
Mar 26, 2026	19.48	19.69	19.36	19.42	18.88	-0.61%	1,547,288
Mar 25, 2026	19.36	19.57	19.31	19.54	19.00	1.03%	1,826,034
Mar 24, 2026	18.90	19.35	18.81	19.34	18.80	3.81%	2,357,595
Mar 23, 2026	19.83	19.83	18.55	18.63	18.11	-6.66%	4,309,119
Mar 20, 2026	20.35	20.58	19.96	19.96	19.41	-1.77%	1,990,276
Mar 19, 2026	20.64	20.69	20.22	20.32	19.76	-2.26%	2,010,386
Mar 18, 2026	20.59	20.81	20.47	20.79	20.21	1.46%	1,684,643
Mar 17, 2026	20.78	20.92	20.46	20.49	19.92	-1.25%	1,871,535