Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 7.48
-0.17 (-2.22%)
Jan 30, 2026, 3:04 PM CST
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.55 | 8.55 | 8.16 | 8.55 | 8.55 | 10.04% | 148,843,064 |
| Dec 29, 2025 | 7.02 | 7.77 | 6.95 | 7.77 | 7.77 | 10.06% | 179,992,600 |
| Dec 26, 2025 | 7.00 | 7.16 | 6.96 | 7.06 | 7.06 | 0.14% | 50,461,040 |
| Dec 25, 2025 | 6.95 | 7.11 | 6.91 | 7.05 | 7.05 | 2.32% | 48,494,830 |
| Dec 24, 2025 | 6.76 | 6.97 | 6.72 | 6.89 | 6.89 | 1.47% | 28,624,769 |
| Dec 23, 2025 | 6.95 | 6.98 | 6.76 | 6.79 | 6.79 | -3.14% | 38,799,200 |
| Dec 22, 2025 | 7.04 | 7.11 | 6.99 | 7.01 | 7.01 | -0.28% | 40,484,070 |
| Dec 19, 2025 | 6.85 | 7.09 | 6.76 | 7.03 | 7.03 | 2.63% | 57,712,850 |
| Dec 18, 2025 | 6.83 | 7.00 | 6.83 | 6.85 | 6.85 | -1.01% | 43,766,020 |
| Dec 17, 2025 | 6.83 | 7.02 | 6.70 | 6.92 | 6.92 | -2.26% | 70,521,570 |
| Dec 16, 2025 | 6.62 | 7.24 | 6.60 | 7.08 | 7.08 | 6.31% | 109,946,400 |
| Dec 15, 2025 | 6.57 | 6.85 | 6.52 | 6.66 | 6.66 | 1.99% | 38,649,950 |
| Dec 12, 2025 | 6.52 | 6.62 | 6.48 | 6.53 | 6.53 | - | 13,641,290 |
| Dec 11, 2025 | 6.71 | 6.71 | 6.52 | 6.53 | 6.53 | -2.83% | 19,615,800 |
| Dec 10, 2025 | 6.61 | 6.87 | 6.56 | 6.72 | 6.72 | 1.36% | 27,186,000 |
| Dec 9, 2025 | 6.68 | 6.77 | 6.62 | 6.63 | 6.63 | -1.34% | 14,884,110 |
| Dec 8, 2025 | 6.65 | 6.79 | 6.64 | 6.72 | 6.72 | 1.51% | 22,420,330 |
| 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 |