Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 7.99
-0.17 (-2.08%)
Oct 22, 2025, 2:45 PM CST
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.06 | 8.30 | 7.97 | 7.97 | 7.97 | -2.33% | 80,252,565 |
| Oct 21, 2025 | 8.04 | 8.18 | 7.85 | 8.16 | 8.16 | 1.12% | 85,903,253 |
| Oct 20, 2025 | 8.01 | 8.38 | 7.96 | 8.07 | 8.07 | -1.59% | 113,125,742 |
| Oct 17, 2025 | 7.74 | 8.50 | 7.68 | 8.20 | 8.20 | 5.53% | 156,163,724 |
| Oct 16, 2025 | 8.01 | 8.05 | 7.74 | 7.77 | 7.77 | -5.13% | 87,544,343 |
| Oct 15, 2025 | 7.86 | 8.35 | 7.79 | 8.19 | 8.19 | 3.28% | 157,211,905 |
| Oct 14, 2025 | 7.55 | 7.99 | 7.52 | 7.93 | 7.93 | 4.89% | 120,502,165 |
| Oct 13, 2025 | 7.26 | 7.57 | 7.09 | 7.56 | 7.56 | -0.79% | 39,829,174 |
| Oct 10, 2025 | 7.55 | 7.67 | 7.47 | 7.62 | 7.62 | 0.53% | 43,510,813 |
| Oct 9, 2025 | 7.47 | 7.66 | 7.45 | 7.58 | 7.58 | 1.74% | 38,714,529 |
| Sep 30, 2025 | 7.44 | 7.50 | 7.39 | 7.45 | 7.45 | 0.13% | 36,102,290 |
| Sep 29, 2025 | 7.35 | 7.54 | 7.14 | 7.44 | 7.44 | -0.13% | 50,634,172 |
| Sep 26, 2025 | 7.40 | 7.75 | 7.40 | 7.45 | 7.45 | 0.54% | 62,711,899 |
| Sep 25, 2025 | 7.48 | 7.57 | 7.40 | 7.41 | 7.41 | -0.80% | 32,069,822 |
| Sep 24, 2025 | 7.38 | 7.47 | 7.27 | 7.47 | 7.47 | 0.81% | 32,701,933 |
| Sep 23, 2025 | 7.63 | 7.64 | 7.23 | 7.41 | 7.41 | -3.64% | 52,758,105 |
| Sep 22, 2025 | 7.65 | 7.73 | 7.56 | 7.69 | 7.69 | 0.79% | 34,111,064 |
| Sep 19, 2025 | 7.75 | 7.79 | 7.58 | 7.63 | 7.63 | -1.80% | 50,483,049 |
| Sep 18, 2025 | 8.10 | 8.10 | 7.70 | 7.77 | 7.77 | -4.19% | 89,285,534 |
| Sep 17, 2025 | 8.01 | 8.20 | 7.88 | 8.11 | 8.11 | 0.37% | 89,158,812 |
| Sep 16, 2025 | 7.77 | 8.09 | 7.70 | 8.08 | 8.08 | 3.59% | 81,562,930 |
| 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 |