Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 5.73
+0.02 (0.35%)
Jul 31, 2026, 3:05 PM CST
SHE:002177 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.51 | 5.82 | 5.51 | 5.73 | 5.73 | 0.35% | 39,923,750 |
| Jul 30, 2026 | 5.62 | 6.00 | 5.61 | 5.71 | 5.71 | 1.96% | 56,586,752 |
| Jul 29, 2026 | 5.55 | 5.64 | 5.47 | 5.60 | 5.60 | 1.63% | 27,238,935 |
| Jul 28, 2026 | 5.41 | 5.63 | 5.38 | 5.51 | 5.51 | 1.85% | 37,108,500 |
| Jul 27, 2026 | 5.15 | 5.43 | 5.13 | 5.41 | 5.41 | 5.25% | 36,810,380 |
| Jul 24, 2026 | 5.30 | 5.33 | 5.14 | 5.14 | 5.14 | -3.75% | 20,268,860 |
| Jul 23, 2026 | 5.19 | 5.35 | 5.16 | 5.34 | 5.34 | 2.30% | 28,401,207 |
| Jul 22, 2026 | 5.25 | 5.40 | 5.18 | 5.22 | 5.22 | -2.43% | 35,419,436 |
| Jul 21, 2026 | 5.18 | 5.41 | 5.11 | 5.35 | 5.35 | 3.28% | 50,008,386 |
| Jul 20, 2026 | 5.05 | 5.32 | 5.05 | 5.18 | 5.18 | 2.37% | 29,499,850 |
| Jul 17, 2026 | 5.20 | 5.29 | 4.96 | 5.06 | 5.06 | -3.25% | 25,421,703 |
| Jul 16, 2026 | 5.19 | 5.31 | 5.11 | 5.23 | 5.23 | 0.19% | 19,168,379 |
| Jul 15, 2026 | 5.15 | 5.30 | 5.12 | 5.22 | 5.22 | 1.36% | 19,035,115 |
| Jul 14, 2026 | 5.07 | 5.17 | 4.96 | 5.15 | 5.15 | 1.78% | 21,274,611 |
| Jul 13, 2026 | 5.31 | 5.40 | 5.06 | 5.06 | 5.06 | -5.60% | 27,741,810 |
| Jul 10, 2026 | 5.18 | 5.51 | 5.14 | 5.36 | 5.36 | 2.49% | 31,931,234 |
| Jul 9, 2026 | 5.16 | 5.28 | 5.04 | 5.23 | 5.23 | - | 22,618,495 |
| Jul 8, 2026 | 5.21 | 5.29 | 5.11 | 5.23 | 5.23 | 0.38% | 21,891,900 |
| Jul 7, 2026 | 5.42 | 5.44 | 5.18 | 5.21 | 5.21 | -3.87% | 22,742,539 |
| Jul 6, 2026 | 5.57 | 5.64 | 5.40 | 5.42 | 5.42 | -3.04% | 20,152,971 |
| Jul 3, 2026 | 5.60 | 5.67 | 5.54 | 5.59 | 5.59 | -0.18% | 20,188,091 |
| Jul 2, 2026 | 5.71 | 5.86 | 5.59 | 5.60 | 5.60 | -3.28% | 27,075,710 |
| Jul 1, 2026 | 5.64 | 5.89 | 5.56 | 5.79 | 5.79 | 2.30% | 28,952,081 |
| Jun 30, 2026 | 5.56 | 5.70 | 5.47 | 5.66 | 5.66 | 1.98% | 25,082,508 |
| Jun 29, 2026 | 5.71 | 5.75 | 5.51 | 5.55 | 5.55 | -2.46% | 24,849,334 |
| Jun 26, 2026 | 5.90 | 5.93 | 5.69 | 5.69 | 5.69 | -5.01% | 31,574,440 |
| Jun 25, 2026 | 6.14 | 6.22 | 5.99 | 5.99 | 5.99 | -2.92% | 30,116,400 |
| Jun 24, 2026 | 6.40 | 6.47 | 6.09 | 6.17 | 6.17 | -5.22% | 40,577,698 |
| Jun 23, 2026 | 6.38 | 6.74 | 6.36 | 6.51 | 6.51 | 0.93% | 57,492,633 |
| Jun 22, 2026 | 6.16 | 6.47 | 5.99 | 6.45 | 6.45 | 4.71% | 61,118,800 |
| Jun 18, 2026 | 6.48 | 6.50 | 6.10 | 6.16 | 6.16 | -5.52% | 60,565,310 |
| Jun 17, 2026 | 6.13 | 6.74 | 6.04 | 6.52 | 6.52 | 6.36% | 84,664,750 |
| Jun 16, 2026 | 6.15 | 6.17 | 6.03 | 6.13 | 6.13 | -0.65% | 22,777,900 |
| Jun 15, 2026 | 6.14 | 6.30 | 6.08 | 6.17 | 6.17 | 1.31% | 28,381,620 |
| Jun 12, 2026 | 6.07 | 6.18 | 5.96 | 6.09 | 6.09 | 1.84% | 30,590,988 |
| Jun 11, 2026 | 5.94 | 6.00 | 5.82 | 5.98 | 5.98 | -0.33% | 25,343,791 |
| Jun 10, 2026 | 6.16 | 6.18 | 5.92 | 6.00 | 6.00 | -3.38% | 29,467,303 |
| Jun 9, 2026 | 6.28 | 6.29 | 6.11 | 6.21 | 6.21 | -0.16% | 23,973,705 |
| Jun 8, 2026 | 6.35 | 6.52 | 6.11 | 6.22 | 6.22 | -5.18% | 31,416,182 |
| Jun 5, 2026 | 6.61 | 6.68 | 6.52 | 6.56 | 6.56 | -0.61% | 28,553,200 |
| Jun 4, 2026 | 6.58 | 6.67 | 6.47 | 6.60 | 6.60 | -0.15% | 23,521,400 |
| Jun 3, 2026 | 6.65 | 6.77 | 6.53 | 6.61 | 6.61 | -0.75% | 25,962,411 |
| Jun 2, 2026 | 6.97 | 6.98 | 6.59 | 6.66 | 6.66 | -4.45% | 33,576,300 |
| Jun 1, 2026 | 6.78 | 7.08 | 6.73 | 6.97 | 6.97 | 2.05% | 29,893,615 |
| May 29, 2026 | 7.11 | 7.15 | 6.80 | 6.83 | 6.83 | -4.07% | 36,657,128 |
| May 28, 2026 | 7.26 | 7.34 | 6.87 | 7.12 | 7.12 | -2.20% | 53,942,593 |
| May 27, 2026 | 7.67 | 7.95 | 7.28 | 7.28 | 7.28 | -5.70% | 54,456,515 |
| May 26, 2026 | 7.63 | 7.77 | 7.42 | 7.72 | 7.72 | 0.52% | 38,022,800 |
| May 25, 2026 | 7.72 | 7.94 | 7.61 | 7.68 | 7.68 | -0.78% | 44,047,340 |
| May 22, 2026 | 7.82 | 7.87 | 7.45 | 7.74 | 7.74 | -0.39% | 50,401,900 |