Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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