Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	20.73	21.73	19.89	19.90	19.90	-2.31%	6,757,545
Jun 11, 2026	20.58	21.11	19.98	20.37	20.37	-1.74%	4,469,658
Jun 10, 2026	21.04	21.04	20.33	20.73	20.73	-2.45%	5,277,907
Jun 9, 2026	20.64	21.93	20.51	21.25	21.25	3.86%	7,452,443
Jun 8, 2026	20.88	21.46	20.23	20.46	20.46	-4.35%	6,540,982
Jun 5, 2026	21.35	22.12	20.50	21.39	21.39	0.05%	7,416,178
Jun 4, 2026	21.36	21.88	21.11	21.38	21.38	-1.43%	6,606,237
Jun 3, 2026	21.99	22.33	21.46	21.69	21.69	-1.77%	9,356,545
Jun 2, 2026	21.72	22.60	21.71	22.08	22.08	0.64%	8,891,304
Jun 1, 2026	22.54	23.17	21.80	21.94	21.94	-1.83%	13,440,710
May 29, 2026	21.05	22.79	20.90	22.35	22.35	6.23%	14,998,720
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