Shenzhen KTC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.88	22.68	21.35	21.47	21.47	-3.29%	14,075,253
Nov 12, 2026	23.28	23.57	22.16	22.20	22.20	-5.81%	18,213,181
Nov 11, 2026	24.01	25.00	23.15	23.57	23.57	-2.56%	27,354,769
Nov 10, 2026	22.30	24.19	22.03	24.19	24.19	10.00%	26,491,158
Nov 9, 2026	21.88	23.03	21.13	21.99	21.99	5.01%	24,221,584
Nov 6, 2026	18.50	20.94	18.48	20.94	20.94	9.98%	12,122,167
Nov 5, 2026	18.89	19.17	18.74	19.04	19.04	0.74%	2,174,062
Nov 4, 2026	18.68	19.00	18.65	18.90	18.90	0.80%	2,439,735
Nov 3, 2026	18.59	18.97	18.55	18.75	18.75	0.11%	2,389,823
Nov 2, 2026	17.78	18.89	17.78	18.73	18.73	5.40%	4,154,617
Oct 30, 2026	18.00	18.18	17.77	17.77	17.77	-1.71%	2,286,944
Oct 29, 2026	18.73	18.73	18.04	18.08	18.08	-3.62%	2,297,841
Oct 28, 2026	18.70	18.95	18.62	18.76	18.76	0.21%	2,639,642
Oct 27, 2026	19.01	19.38	18.68	18.72	18.72	-2.35%	2,965,412
Oct 26, 2026	18.60	19.42	18.41	19.17	19.17	3.57%	5,950,482
Oct 23, 2026	17.61	18.70	17.23	18.51	18.51	4.58%	3,942,064
Oct 22, 2026	17.86	18.00	17.60	17.70	17.70	-1.23%	1,436,575
Oct 21, 2026	18.17	18.28	17.90	17.92	17.92	-1.43%	1,850,881
Oct 20, 2026	17.94	18.24	17.81	18.18	18.18	1.56%	1,317,435
Oct 19, 2026	17.78	18.02	17.68	17.90	17.90	0.51%	1,238,969
Oct 16, 2026	18.08	18.20	17.69	17.81	17.81	-0.50%	1,516,834
Oct 15, 2026	17.86	18.05	17.51	17.90	17.90	-1.05%	1,581,236
Oct 14, 2026	18.59	18.60	18.06	18.09	18.09	-2.64%	2,102,055
Oct 13, 2026	18.14	18.81	17.90	18.58	18.58	2.43%	3,523,862
Oct 12, 2026	17.97	18.24	17.94	18.14	18.14	0.44%	1,602,030
Oct 9, 2026	17.81	18.10	17.63	18.06	18.06	2.21%	1,891,579
Oct 8, 2026	17.95	18.12	17.61	17.67	17.67	-2.00%	1,405,543
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