Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 7.72
+0.04 (0.52%)
May 26, 2026, 3:04 PM CST
SHE:002177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.15 | 8.28 | 7.74 | 7.77 | 7.77 | -4.90% | 72,460,860 |
| May 20, 2026 | 7.90 | 8.17 | 7.85 | 8.17 | 8.17 | 2.64% | 77,771,730 |
| May 19, 2026 | 7.86 | 8.03 | 7.73 | 7.96 | 7.96 | 1.14% | 52,070,219 |
| May 18, 2026 | 7.88 | 7.94 | 7.75 | 7.87 | 7.87 | -1.01% | 40,996,652 |
| May 15, 2026 | 7.85 | 8.14 | 7.75 | 7.95 | 7.95 | -0.13% | 71,490,534 |
| May 14, 2026 | 7.89 | 8.11 | 7.78 | 7.96 | 7.96 | 0.89% | 88,345,207 |
| May 13, 2026 | 7.68 | 7.90 | 7.68 | 7.89 | 7.89 | 2.87% | 60,846,195 |
| May 12, 2026 | 7.83 | 7.83 | 7.61 | 7.67 | 7.67 | -2.29% | 41,216,470 |
| May 11, 2026 | 7.76 | 7.88 | 7.70 | 7.85 | 7.85 | 1.16% | 54,787,958 |
| May 8, 2026 | 7.63 | 7.82 | 7.59 | 7.76 | 7.76 | 1.17% | 50,911,681 |
| May 7, 2026 | 7.61 | 7.68 | 7.58 | 7.67 | 7.67 | -0.13% | 40,314,781 |
| May 6, 2026 | 7.50 | 7.73 | 7.48 | 7.68 | 7.68 | 2.81% | 54,699,662 |
| Apr 30, 2026 | 7.45 | 7.53 | 7.38 | 7.47 | 7.47 | 0.40% | 29,974,592 |
| Apr 29, 2026 | 7.26 | 7.48 | 7.21 | 7.44 | 7.44 | 1.64% | 32,703,821 |
| Apr 28, 2026 | 7.50 | 7.51 | 7.30 | 7.32 | 7.32 | -3.17% | 35,785,755 |
| Apr 27, 2026 | 7.47 | 7.57 | 7.26 | 7.56 | 7.56 | 0.67% | 44,544,859 |
| Apr 24, 2026 | 7.49 | 7.63 | 7.42 | 7.51 | 7.51 | 2.32% | 52,350,422 |
| Apr 23, 2026 | 7.50 | 7.57 | 7.32 | 7.34 | 7.34 | -2.65% | 44,775,867 |
| Apr 22, 2026 | 7.56 | 7.60 | 7.46 | 7.54 | 7.54 | -0.92% | 37,647,542 |
| Apr 21, 2026 | 7.87 | 7.87 | 7.58 | 7.61 | 7.61 | -3.79% | 57,465,000 |
| Apr 20, 2026 | 7.84 | 7.95 | 7.79 | 7.91 | 7.91 | 0.38% | 56,201,814 |
| Apr 17, 2026 | 7.80 | 7.92 | 7.76 | 7.88 | 7.88 | 0.13% | 52,620,049 |
| Apr 16, 2026 | 7.79 | 7.88 | 7.73 | 7.87 | 7.87 | 1.16% | 56,101,828 |
| Apr 15, 2026 | 7.96 | 8.03 | 7.75 | 7.78 | 7.78 | -2.26% | 68,197,860 |
| Apr 14, 2026 | 8.14 | 8.15 | 7.86 | 7.96 | 7.96 | -0.75% | 87,372,043 |
| Apr 13, 2026 | 8.00 | 8.25 | 7.91 | 8.02 | 8.02 | -1.72% | 154,693,500 |
| Apr 10, 2026 | 7.47 | 8.16 | 7.42 | 8.16 | 8.16 | 9.97% | 151,078,700 |
| Apr 9, 2026 | 7.51 | 7.55 | 7.38 | 7.42 | 7.42 | -3.01% | 54,185,260 |
| Apr 8, 2026 | 7.44 | 7.66 | 7.40 | 7.65 | 7.65 | 3.10% | 84,064,016 |
| Apr 7, 2026 | 7.24 | 7.57 | 7.24 | 7.42 | 7.42 | 2.20% | 66,628,330 |
| Apr 3, 2026 | 7.60 | 7.78 | 7.26 | 7.26 | 7.26 | 0.69% | 79,600,430 |
| Apr 2, 2026 | 7.52 | 7.53 | 7.16 | 7.21 | 7.21 | -3.99% | 47,451,693 |
| Apr 1, 2026 | 7.51 | 7.64 | 7.46 | 7.51 | 7.51 | 2.18% | 44,431,312 |
| Mar 31, 2026 | 7.60 | 7.64 | 7.35 | 7.35 | 7.35 | -3.29% | 44,218,600 |
| Mar 30, 2026 | 7.55 | 7.65 | 7.37 | 7.60 | 7.60 | -0.78% | 44,756,450 |
| Mar 27, 2026 | 7.30 | 7.72 | 7.23 | 7.66 | 7.66 | 3.65% | 59,794,160 |
| Mar 26, 2026 | 7.72 | 7.74 | 7.36 | 7.39 | 7.39 | -5.13% | 63,305,634 |
| Mar 25, 2026 | 7.67 | 7.92 | 7.65 | 7.79 | 7.79 | 1.17% | 62,633,260 |
| Mar 24, 2026 | 7.57 | 7.70 | 7.37 | 7.70 | 7.70 | 4.05% | 72,687,920 |
| Mar 23, 2026 | 7.37 | 7.69 | 7.25 | 7.40 | 7.40 | -4.52% | 79,070,260 |
| 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 |