Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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