Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.68	20.88	20.50	20.80	-	0.73%	1,838,935
May 7, 2026	20.57	20.74	20.41	20.65	20.65	0.93%	1,923,238
May 6, 2026	20.51	20.74	20.39	20.46	20.46	0.59%	2,848,736
Apr 30, 2026	20.15	20.58	20.09	20.34	20.34	1.55%	2,268,147
Apr 29, 2026	19.82	20.21	19.78	20.03	20.03	0.45%	1,915,920
Apr 28, 2026	20.34	20.34	19.80	19.94	19.94	-1.48%	1,648,685
Apr 27, 2026	19.97	20.32	19.81	20.24	20.24	1.25%	1,307,861
Apr 24, 2026	20.13	20.23	19.90	19.99	19.99	-0.74%	1,408,568
Apr 23, 2026	20.50	20.50	20.05	20.14	20.14	-1.47%	1,889,951
Apr 22, 2026	20.05	20.55	20.05	20.44	20.44	1.34%	2,009,538
Apr 21, 2026	20.05	20.23	20.05	20.17	20.17	0.15%	1,760,685
Apr 20, 2026	20.58	20.78	20.02	20.14	20.14	-3.08%	3,410,538
Apr 17, 2026	20.74	20.88	20.62	20.78	20.78	0.14%	1,588,576
Apr 16, 2026	20.74	20.84	20.58	20.75	20.75	0.44%	1,566,775
Apr 15, 2026	20.62	20.80	20.51	20.66	20.66	1.18%	1,925,302
Apr 14, 2026	20.42	20.55	20.27	20.42	20.42	0.84%	1,331,472
Apr 13, 2026	20.41	20.49	20.02	20.25	20.25	-0.98%	1,217,851
Apr 10, 2026	20.46	20.70	20.45	20.45	20.45	0.15%	1,399,641
Apr 9, 2026	20.36	20.71	20.36	20.42	20.42	-0.68%	1,477,412
Apr 8, 2026	20.16	20.60	20.14	20.56	20.56	3.89%	1,900,262
Apr 7, 2026	19.84	19.90	19.68	19.79	19.79	0.20%	1,043,090
Apr 3, 2026	20.32	20.33	19.72	19.75	19.75	-1.94%	1,010,360
Apr 2, 2026	20.38	20.42	20.00	20.14	20.14	-1.42%	1,509,741
Apr 1, 2026	20.18	20.55	20.04	20.43	20.43	2.97%	2,513,405
Mar 31, 2026	19.53	20.04	19.42	19.84	19.84	1.38%	2,222,056
Mar 30, 2026	19.30	19.72	19.13	19.57	19.57	-0.05%	1,681,077
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