Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 8.11
+0.03 (0.37%)
Sep 17, 2025, 3:04 PM CST
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.95 | 8.09 | 7.88 | 8.06 | 8.06 | -0.25% | 38,654,855 |
| Sep 16, 2025 | 7.77 | 8.09 | 7.70 | 8.08 | 8.08 | 3.59% | 83,859,730 |
| Sep 15, 2025 | 7.86 | 7.94 | 7.75 | 7.80 | 7.80 | -1.02% | 48,799,062 |
| Sep 12, 2025 | 7.95 | 8.10 | 7.88 | 7.88 | 7.88 | -1.25% | 84,231,064 |
| Sep 11, 2025 | 7.78 | 8.01 | 7.58 | 7.98 | 7.98 | 2.31% | 83,472,453 |
| Sep 10, 2025 | 7.71 | 7.85 | 7.70 | 7.80 | 7.80 | 0.91% | 51,090,681 |
| Sep 9, 2025 | 7.90 | 7.91 | 7.66 | 7.73 | 7.73 | -2.40% | 62,052,826 |
| Sep 8, 2025 | 7.74 | 8.01 | 7.69 | 7.92 | 7.92 | 2.46% | 84,459,715 |
| Sep 5, 2025 | 7.62 | 7.73 | 7.40 | 7.73 | 7.73 | 1.58% | 59,662,511 |
| Sep 4, 2025 | 7.79 | 7.87 | 7.46 | 7.61 | 7.61 | -1.81% | 69,672,629 |
| Sep 3, 2025 | 8.13 | 8.13 | 7.72 | 7.75 | 7.75 | -3.25% | 69,606,752 |
| Sep 2, 2025 | 8.40 | 8.48 | 7.95 | 8.01 | 8.01 | -5.76% | 129,510,065 |
| Sep 1, 2025 | 8.25 | 8.65 | 8.21 | 8.50 | 8.50 | 2.78% | 155,434,414 |
| Aug 29, 2025 | 8.39 | 8.57 | 8.22 | 8.27 | 8.27 | -0.72% | 133,382,942 |
| Aug 28, 2025 | 8.31 | 8.49 | 8.00 | 8.33 | 8.33 | -0.95% | 179,618,660 |
| Aug 27, 2025 | 9.15 | 9.46 | 8.40 | 8.41 | 8.41 | -9.86% | 293,125,023 |
| Aug 26, 2025 | 9.58 | 9.95 | 8.94 | 9.33 | 9.33 | -2.51% | 314,435,131 |
| Aug 25, 2025 | 10.12 | 10.40 | 9.40 | 9.57 | 9.57 | -4.30% | 400,767,490 |
| Aug 22, 2025 | 9.44 | 10.00 | 9.35 | 10.00 | 10.00 | 10.01% | 235,084,397 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 10.05% | 24,302,272 |
| Aug 20, 2025 | 7.51 | 8.26 | 7.41 | 8.26 | 8.26 | 9.99% | 236,391,889 |
| Aug 19, 2025 | 7.01 | 7.51 | 7.01 | 7.51 | 7.51 | 9.96% | 218,924,405 |
| Aug 18, 2025 | 6.77 | 6.94 | 6.70 | 6.83 | 6.83 | -0.15% | 105,923,952 |
| Aug 15, 2025 | 6.80 | 6.95 | 6.57 | 6.84 | 6.84 | -0.58% | 133,999,992 |
| Aug 14, 2025 | 6.56 | 6.93 | 6.54 | 6.88 | 6.88 | 4.72% | 189,305,693 |
| Aug 13, 2025 | 6.60 | 6.64 | 6.47 | 6.57 | 6.57 | -0.61% | 70,504,207 |
| Aug 12, 2025 | 6.49 | 6.67 | 6.48 | 6.61 | 6.61 | 2.16% | 74,027,496 |
| Aug 11, 2025 | 6.38 | 6.50 | 6.36 | 6.47 | 6.47 | 0.94% | 49,442,131 |
| Aug 8, 2025 | 6.42 | 6.50 | 6.35 | 6.41 | 6.41 | - | 54,941,355 |
| Aug 7, 2025 | 6.43 | 6.50 | 6.34 | 6.41 | 6.41 | -0.31% | 40,502,624 |
| Aug 6, 2025 | 6.46 | 6.50 | 6.40 | 6.43 | 6.43 | -0.46% | 30,320,600 |
| Aug 5, 2025 | 6.38 | 6.46 | 6.36 | 6.46 | 6.46 | 1.25% | 31,552,924 |
| Aug 4, 2025 | 6.30 | 6.38 | 6.25 | 6.38 | 6.38 | 0.31% | 23,921,679 |
| Aug 1, 2025 | 6.35 | 6.38 | 6.26 | 6.36 | 6.36 | 0.16% | 33,108,567 |
| Jul 31, 2025 | 6.44 | 6.54 | 6.33 | 6.35 | 6.35 | -2.01% | 45,439,718 |
| Jul 30, 2025 | 6.67 | 6.74 | 6.42 | 6.48 | 6.48 | -3.14% | 64,824,102 |
| Jul 29, 2025 | 6.63 | 6.76 | 6.47 | 6.69 | 6.69 | 0.15% | 70,084,823 |
| Jul 28, 2025 | 6.57 | 6.69 | 6.57 | 6.68 | 6.68 | 1.83% | 58,308,300 |
| Jul 25, 2025 | 6.62 | 6.65 | 6.52 | 6.56 | 6.56 | -0.76% | 41,095,800 |
| Jul 24, 2025 | 6.48 | 6.61 | 6.47 | 6.61 | 6.61 | 2.16% | 51,423,628 |
| Jul 23, 2025 | 6.53 | 6.56 | 6.43 | 6.47 | 6.47 | -1.52% | 48,644,079 |
| Jul 22, 2025 | 6.70 | 6.74 | 6.51 | 6.57 | 6.57 | -2.23% | 71,739,763 |
| Jul 21, 2025 | 6.72 | 6.77 | 6.65 | 6.72 | 6.72 | - | 42,271,600 |
| Jul 18, 2025 | 6.82 | 6.92 | 6.69 | 6.72 | 6.72 | -1.61% | 64,445,800 |
| Jul 17, 2025 | 6.79 | 6.92 | 6.76 | 6.83 | 6.83 | 0.89% | 60,994,014 |
| Jul 16, 2025 | 6.74 | 6.80 | 6.68 | 6.77 | 6.77 | -0.44% | 55,404,514 |
| Jul 15, 2025 | 6.93 | 6.94 | 6.70 | 6.80 | 6.80 | -2.02% | 70,535,184 |
| Jul 14, 2025 | 7.05 | 7.05 | 6.83 | 6.94 | 6.94 | -2.25% | 98,557,210 |
| Jul 11, 2025 | 6.95 | 7.15 | 6.93 | 7.10 | 7.10 | 2.16% | 123,690,567 |
| Jul 10, 2025 | 7.11 | 7.17 | 6.92 | 6.95 | 6.95 | -2.66% | 115,094,805 |