Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 7.40
-0.35 (-4.52%)
Mar 23, 2026, 3:04 PM CST
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.49 | 8.53 | 7.73 | 7.75 | 7.75 | -8.82% | 116,670,600 |
| Mar 19, 2026 | 8.53 | 9.00 | 8.40 | 8.50 | 8.50 | -3.19% | 97,529,155 |
| Mar 18, 2026 | 8.79 | 8.86 | 8.56 | 8.78 | 8.78 | -1.90% | 94,040,120 |
| Mar 17, 2026 | 9.05 | 9.19 | 8.71 | 8.95 | 8.95 | -3.24% | 122,849,300 |
| Mar 16, 2026 | 9.67 | 9.73 | 9.09 | 9.25 | 9.25 | 1.98% | 168,527,300 |
| Mar 13, 2026 | 9.65 | 9.65 | 9.04 | 9.07 | 9.07 | -6.01% | 161,056,032 |
| Mar 12, 2026 | 9.20 | 9.82 | 9.10 | 9.65 | 9.65 | 4.32% | 277,158,100 |
| Mar 11, 2026 | 8.51 | 9.25 | 8.45 | 9.25 | 9.25 | 9.99% | 197,066,000 |
| Mar 10, 2026 | 8.51 | 8.61 | 8.22 | 8.41 | 8.41 | 0.72% | 93,273,056 |
| Mar 9, 2026 | 8.45 | 8.52 | 8.00 | 8.35 | 8.35 | -4.57% | 129,841,000 |
| Mar 6, 2026 | 8.70 | 9.16 | 8.66 | 8.75 | 8.75 | -1.57% | 129,520,400 |
| Mar 5, 2026 | 9.12 | 9.44 | 8.80 | 8.89 | 8.89 | 0.34% | 121,567,400 |
| Mar 4, 2026 | 8.77 | 9.18 | 8.71 | 8.86 | 8.86 | -1.88% | 115,396,163 |
| Mar 3, 2026 | 9.37 | 9.70 | 9.01 | 9.03 | 9.03 | -2.69% | 178,402,206 |
| Mar 2, 2026 | 9.41 | 9.64 | 9.08 | 9.28 | 9.28 | -4.23% | 204,197,000 |
| Feb 27, 2026 | 8.89 | 9.69 | 8.89 | 9.69 | 9.69 | 9.99% | 183,849,400 |
| Feb 26, 2026 | 9.37 | 9.50 | 8.77 | 8.81 | 8.81 | -1.56% | 172,167,400 |
| Feb 25, 2026 | 8.45 | 9.30 | 8.43 | 8.95 | 8.95 | 5.92% | 230,950,200 |
| Feb 24, 2026 | 8.66 | 8.75 | 8.45 | 8.45 | 8.45 | -0.47% | 88,729,460 |
| Feb 13, 2026 | 8.45 | 8.75 | 8.45 | 8.49 | 8.49 | 1.92% | 120,104,500 |
| Feb 12, 2026 | 8.50 | 8.53 | 8.24 | 8.33 | 8.33 | -4.47% | 129,541,000 |
| Feb 11, 2026 | 8.07 | 8.97 | 8.03 | 8.72 | 8.72 | 6.99% | 210,890,535 |
| Feb 10, 2026 | 8.19 | 8.55 | 8.12 | 8.15 | 8.15 | -1.33% | 82,470,415 |
| Feb 9, 2026 | 8.20 | 8.39 | 8.12 | 8.26 | 8.26 | 1.35% | 76,715,440 |
| Feb 6, 2026 | 7.86 | 8.36 | 7.81 | 8.15 | 8.15 | 2.77% | 102,406,100 |
| Feb 5, 2026 | 7.82 | 7.98 | 7.77 | 7.93 | 7.93 | 0.38% | 47,713,280 |
| Feb 4, 2026 | 7.72 | 7.95 | 7.68 | 7.90 | 7.90 | 1.02% | 59,436,450 |
| Feb 3, 2026 | 7.68 | 7.82 | 7.53 | 7.82 | 7.82 | 5.25% | 65,875,791 |
| Feb 2, 2026 | 7.43 | 7.62 | 7.41 | 7.43 | 7.43 | -0.67% | 30,976,649 |
| Jan 30, 2026 | 7.65 | 7.66 | 7.40 | 7.48 | 7.48 | -2.22% | 40,967,850 |
| Jan 29, 2026 | 7.60 | 7.79 | 7.49 | 7.65 | 7.65 | -0.39% | 42,252,910 |
| Jan 28, 2026 | 7.71 | 7.84 | 7.67 | 7.68 | 7.68 | -0.39% | 37,682,910 |
| Jan 27, 2026 | 7.86 | 7.89 | 7.56 | 7.71 | 7.71 | -2.41% | 56,885,820 |
| Jan 26, 2026 | 8.11 | 8.12 | 7.76 | 7.90 | 7.90 | -2.95% | 67,629,800 |
| Jan 23, 2026 | 8.02 | 8.20 | 7.94 | 8.14 | 8.14 | 1.37% | 69,641,030 |
| Jan 22, 2026 | 8.02 | 8.11 | 7.93 | 8.03 | 8.03 | 1.26% | 50,596,250 |
| Jan 21, 2026 | 7.83 | 8.03 | 7.76 | 7.93 | 7.93 | -0.13% | 52,991,430 |
| Jan 20, 2026 | 8.21 | 8.30 | 7.87 | 7.94 | 7.94 | -3.41% | 81,137,400 |
| Jan 19, 2026 | 8.19 | 8.28 | 8.04 | 8.22 | 8.22 | -1.20% | 68,800,330 |
| Jan 16, 2026 | 8.54 | 8.63 | 8.14 | 8.32 | 8.32 | -1.89% | 96,252,225 |
| Jan 15, 2026 | 8.86 | 8.90 | 8.32 | 8.48 | 8.48 | -6.81% | 153,613,282 |
| Jan 14, 2026 | 9.17 | 9.88 | 8.88 | 9.10 | 9.10 | -0.44% | 226,708,400 |
| Jan 13, 2026 | 9.84 | 9.89 | 9.13 | 9.14 | 9.14 | -7.86% | 215,890,100 |
| Jan 12, 2026 | 9.15 | 10.30 | 9.05 | 9.92 | 9.92 | 5.98% | 308,711,700 |
| Jan 9, 2026 | 8.66 | 9.63 | 8.65 | 9.36 | 9.36 | 6.97% | 308,315,700 |
| Jan 8, 2026 | 8.91 | 9.05 | 8.68 | 8.75 | 8.75 | -1.69% | 184,959,443 |
| Jan 7, 2026 | 9.01 | 9.35 | 8.85 | 8.90 | 8.90 | -6.12% | 264,870,700 |
| Jan 6, 2026 | 8.35 | 9.48 | 8.21 | 9.48 | 9.48 | 9.98% | 322,018,700 |
| Jan 5, 2026 | 8.90 | 9.30 | 8.47 | 8.62 | 8.62 | -8.40% | 341,242,300 |
| Dec 31, 2025 | 8.40 | 9.41 | 8.36 | 9.41 | 9.41 | 10.06% | 384,622,200 |