Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.02	18.16	17.99	18.03	18.03	0.39%	1,095,778
Sep 29, 2026	17.91	18.20	17.91	17.96	17.96	-0.28%	1,405,080
Sep 28, 2026	18.19	18.31	17.96	18.01	18.01	-0.72%	1,762,870
Sep 24, 2026	18.19	18.32	18.13	18.14	18.14	-0.60%	1,534,068
Sep 23, 2026	18.06	18.35	18.06	18.25	18.25	0.50%	1,868,112
Sep 22, 2026	18.24	18.32	18.12	18.16	18.16	-0.06%	1,290,390
Sep 21, 2026	18.20	18.25	18.10	18.17	18.17	0.44%	1,203,990
Sep 18, 2026	17.86	18.17	17.86	18.09	18.09	1.40%	1,728,826
Sep 17, 2026	17.80	17.89	17.66	17.84	17.84	0.11%	1,233,825
Sep 16, 2026	17.60	17.83	17.38	17.82	17.82	1.54%	1,375,311
Sep 15, 2026	17.59	17.77	17.54	17.55	17.55	-0.45%	925,344
Sep 14, 2026	17.46	17.80	17.42	17.63	17.63	0.51%	1,122,544
Sep 11, 2026	17.50	17.60	17.30	17.54	17.54	-0.23%	1,231,600
Sep 10, 2026	17.56	17.75	17.44	17.58	17.58	-0.45%	1,219,624
Sep 9, 2026	17.83	18.01	17.63	17.66	17.66	-1.62%	1,328,809
Sep 8, 2026	17.79	17.99	17.70	17.95	17.95	0.90%	1,435,658
Sep 7, 2026	17.86	17.93	17.71	17.79	17.79	0.11%	1,636,979
Sep 4, 2026	18.22	18.40	18.05	18.13	17.77	-0.11%	1,859,890
Sep 3, 2026	18.45	18.51	18.15	18.15	17.79	-1.20%	1,503,658
Sep 2, 2026	18.34	18.60	18.25	18.37	18.01	-0.92%	1,537,006
Sep 1, 2026	18.27	18.77	18.20	18.54	18.17	1.59%	3,337,108
Aug 31, 2026	18.08	18.27	17.94	18.25	17.89	0.88%	1,695,517
Aug 28, 2026	18.13	18.22	18.04	18.09	17.73	-0.22%	1,489,145
Aug 27, 2026	18.03	18.15	17.98	18.13	17.77	0.61%	1,646,716
Aug 26, 2026	17.97	18.16	17.91	18.02	17.66	0.28%	1,498,075
Aug 25, 2026	17.60	18.00	17.49	17.97	17.61	1.41%	1,843,390
Aug 24, 2026	17.79	17.90	17.55	17.72	17.37	-1.01%	1,531,826
Aug 21, 2026	17.80	17.95	17.66	17.90	17.54	-0.33%	1,115,800
Aug 20, 2026	17.74	18.02	17.74	17.96	17.60	1.70%	1,624,180
Aug 19, 2026	18.16	18.19	17.62	17.66	17.31	-3.60%	2,574,500
Aug 18, 2026	18.31	18.32	18.03	18.32	17.96	0.05%	1,703,951
Aug 17, 2026	18.31	18.33	17.96	18.31	17.95	0.22%	1,969,395
Aug 14, 2026	18.31	18.45	18.09	18.27	17.91	-0.54%	1,569,863
Aug 13, 2026	18.79	18.86	18.36	18.37	18.01	-1.82%	2,052,845
Aug 12, 2026	18.70	18.73	18.50	18.71	18.34	0.38%	1,945,017
Aug 11, 2026	18.93	18.93	18.61	18.64	18.27	-1.53%	2,616,745
Aug 10, 2026	19.21	19.22	18.86	18.93	18.55	-1.15%	2,449,159
Aug 7, 2026	19.39	19.58	19.07	19.15	18.77	-1.29%	3,291,307
Aug 6, 2026	18.49	19.92	18.49	19.40	19.01	1.89%	5,929,875
Aug 5, 2026	18.05	19.35	18.03	19.04	18.66	5.78%	6,523,654
Aug 4, 2026	18.17	18.20	17.86	18.00	17.64	-0.99%	2,841,965
Aug 3, 2026	17.34	18.46	17.26	18.18	17.82	4.72%	4,499,100
Jul 31, 2026	17.30	17.46	17.20	17.36	17.02	1.28%	2,509,129
Jul 30, 2026	17.08	17.34	16.97	17.14	16.80	-0.64%	2,418,887
Jul 29, 2026	16.83	17.30	16.78	17.25	16.91	2.68%	2,857,558
Jul 28, 2026	16.94	17.05	16.77	16.80	16.47	-0.88%	1,790,535
Jul 27, 2026	16.61	16.95	16.58	16.95	16.61	1.92%	1,509,802
Jul 24, 2026	16.92	16.98	16.63	16.63	16.30	-2.35%	2,101,620
Jul 23, 2026	16.95	17.04	16.84	17.03	16.69	0.53%	2,014,963
Jul 22, 2026	17.37	17.37	16.80	16.94	16.60	-2.59%	3,203,995