Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 6.62
+0.19 (2.95%)
At close: Dec 5, 2025
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.42 | 6.64 | 6.38 | 6.62 | 6.62 | 2.95% | 24,044,800 |
| Dec 4, 2025 | 6.54 | 6.55 | 6.38 | 6.43 | 6.43 | -1.68% | 16,568,970 |
| Dec 3, 2025 | 6.69 | 6.71 | 6.51 | 6.54 | 6.54 | -2.39% | 22,840,100 |
| Dec 2, 2025 | 6.73 | 6.73 | 6.64 | 6.70 | 6.70 | -0.74% | 13,585,200 |
| Dec 1, 2025 | 6.72 | 6.78 | 6.72 | 6.75 | 6.75 | 0.15% | 13,435,120 |
| Nov 28, 2025 | 6.66 | 6.75 | 6.62 | 6.74 | 6.74 | 0.75% | 14,736,200 |
| Nov 27, 2025 | 6.76 | 6.79 | 6.69 | 6.69 | 6.69 | -1.04% | 14,698,240 |
| Nov 26, 2025 | 6.87 | 6.91 | 6.74 | 6.76 | 6.76 | -1.74% | 17,184,600 |
| Nov 25, 2025 | 6.80 | 6.92 | 6.80 | 6.88 | 6.88 | 1.18% | 18,430,110 |
| Nov 24, 2025 | 6.62 | 6.84 | 6.59 | 6.80 | 6.80 | 3.50% | 27,109,010 |
| Nov 21, 2025 | 6.86 | 6.91 | 6.57 | 6.57 | 6.57 | -4.92% | 30,938,400 |
| Nov 20, 2025 | 6.96 | 7.03 | 6.90 | 6.91 | 6.91 | -0.86% | 15,886,700 |
| Nov 19, 2025 | 7.10 | 7.12 | 6.91 | 6.97 | 6.97 | -2.11% | 24,441,630 |
| Nov 18, 2025 | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | -0.70% | 16,991,000 |
| Nov 17, 2025 | 7.06 | 7.17 | 7.02 | 7.17 | 7.17 | 1.13% | 19,548,900 |
| Nov 14, 2025 | 7.07 | 7.15 | 7.04 | 7.09 | 7.09 | 0.14% | 18,395,170 |
| Nov 13, 2025 | 7.04 | 7.09 | 6.97 | 7.08 | 7.08 | 0.57% | 20,612,090 |
| Nov 12, 2025 | 7.17 | 7.17 | 7.00 | 7.04 | 7.04 | -1.95% | 30,687,870 |
| Nov 11, 2025 | 7.20 | 7.25 | 7.16 | 7.18 | 7.18 | -0.42% | 19,375,220 |
| Nov 10, 2025 | 7.15 | 7.21 | 7.14 | 7.21 | 7.21 | 0.98% | 18,100,280 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | -1.11% | 21,990,950 |
| Nov 6, 2025 | 7.30 | 7.31 | 7.18 | 7.22 | 7.22 | -1.23% | 27,189,540 |
| Nov 5, 2025 | 7.21 | 7.33 | 7.19 | 7.31 | 7.31 | 0.55% | 27,206,540 |
| Nov 4, 2025 | 7.26 | 7.29 | 7.18 | 7.27 | 7.27 | -0.41% | 24,128,730 |
| Nov 3, 2025 | 7.18 | 7.31 | 7.14 | 7.30 | 7.30 | 1.53% | 28,107,200 |
| Oct 31, 2025 | 7.13 | 7.20 | 7.12 | 7.19 | 7.19 | 0.56% | 27,004,320 |
| Oct 30, 2025 | 7.31 | 7.32 | 7.15 | 7.15 | 7.15 | -2.85% | 40,690,240 |
| Oct 29, 2025 | 7.32 | 7.37 | 7.25 | 7.36 | 7.36 | -0.14% | 35,393,230 |
| Oct 28, 2025 | 7.39 | 7.48 | 7.31 | 7.37 | 7.37 | -1.21% | 44,285,870 |
| Oct 27, 2025 | 7.37 | 7.79 | 7.37 | 7.46 | 7.46 | 2.33% | 62,792,380 |
| Oct 24, 2025 | 7.36 | 7.59 | 7.28 | 7.29 | 7.29 | -1.49% | 61,430,350 |
| Oct 23, 2025 | 7.87 | 7.96 | 7.18 | 7.40 | 7.40 | -7.15% | 105,082,600 |
| Oct 22, 2025 | 8.06 | 8.30 | 7.97 | 7.97 | 7.97 | -2.33% | 78,902,360 |
| Oct 21, 2025 | 8.04 | 8.18 | 7.85 | 8.16 | 8.16 | 1.12% | 85,903,250 |
| Oct 20, 2025 | 8.01 | 8.38 | 7.96 | 8.07 | 8.07 | -1.59% | 112,369,300 |
| Oct 17, 2025 | 7.74 | 8.50 | 7.68 | 8.20 | 8.20 | 5.53% | 153,825,400 |
| Oct 16, 2025 | 8.01 | 8.05 | 7.74 | 7.77 | 7.77 | -5.13% | 87,544,340 |
| Oct 15, 2025 | 7.86 | 8.35 | 7.79 | 8.19 | 8.19 | 3.28% | 156,122,700 |
| Oct 14, 2025 | 7.55 | 7.99 | 7.52 | 7.93 | 7.93 | 4.89% | 120,502,100 |
| Oct 13, 2025 | 7.26 | 7.57 | 7.09 | 7.56 | 7.56 | -0.79% | 39,829,170 |
| Oct 10, 2025 | 7.55 | 7.67 | 7.47 | 7.62 | 7.62 | 0.53% | 43,004,610 |
| Oct 9, 2025 | 7.47 | 7.66 | 7.45 | 7.58 | 7.58 | 1.74% | 38,395,920 |
| Sep 30, 2025 | 7.44 | 7.50 | 7.39 | 7.45 | 7.45 | 0.13% | 35,570,390 |
| Sep 29, 2025 | 7.35 | 7.54 | 7.14 | 7.44 | 7.44 | -0.13% | 50,634,170 |
| Sep 26, 2025 | 7.40 | 7.75 | 7.40 | 7.45 | 7.45 | 0.54% | 62,711,890 |
| Sep 25, 2025 | 7.48 | 7.57 | 7.40 | 7.41 | 7.41 | -0.80% | 32,069,820 |
| Sep 24, 2025 | 7.38 | 7.47 | 7.27 | 7.47 | 7.47 | 0.81% | 32,701,930 |
| Sep 23, 2025 | 7.63 | 7.64 | 7.23 | 7.41 | 7.41 | -3.64% | 52,758,100 |
| Sep 22, 2025 | 7.65 | 7.73 | 7.56 | 7.69 | 7.69 | 0.79% | 34,111,060 |
| Sep 19, 2025 | 7.75 | 7.79 | 7.58 | 7.63 | 7.63 | -1.80% | 50,483,040 |