Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China · Delayed Price · Currency is CNY 5.43
-0.06 (-1.09%)
Sep 30, 2026, 3:04 PM CST
SHE:002177 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.49 | 5.52 | 5.41 | 5.43 | 5.43 | -1.09% | 12,224,572 |
| Sep 29, 2026 | 5.38 | 5.53 | 5.33 | 5.49 | 5.49 | 1.86% | 14,220,266 |
| Sep 28, 2026 | 5.43 | 5.46 | 5.31 | 5.39 | 5.39 | -0.74% | 12,483,470 |
| Sep 24, 2026 | 5.48 | 5.52 | 5.42 | 5.43 | 5.43 | -1.27% | 11,179,200 |
| Sep 23, 2026 | 5.72 | 5.74 | 5.48 | 5.50 | 5.50 | -4.35% | 24,929,088 |
| Sep 22, 2026 | 5.80 | 5.86 | 5.73 | 5.75 | 5.75 | -0.69% | 17,112,320 |
| Sep 21, 2026 | 5.67 | 5.80 | 5.63 | 5.79 | 5.79 | 2.84% | 23,683,601 |
| Sep 18, 2026 | 5.66 | 5.71 | 5.60 | 5.63 | 5.63 | 0.36% | 15,676,100 |
| Sep 17, 2026 | 5.59 | 5.65 | 5.56 | 5.61 | 5.61 | -0.36% | 11,360,859 |
| Sep 16, 2026 | 5.55 | 5.67 | 5.48 | 5.63 | 5.63 | 1.44% | 14,312,642 |
| Sep 15, 2026 | 5.70 | 5.71 | 5.54 | 5.55 | 5.55 | -2.63% | 15,138,601 |
| Sep 14, 2026 | 5.74 | 5.80 | 5.65 | 5.70 | 5.70 | -0.35% | 14,166,420 |
| Sep 11, 2026 | 5.88 | 5.88 | 5.61 | 5.72 | 5.72 | -3.54% | 26,573,842 |
| Sep 10, 2026 | 5.92 | 6.05 | 5.85 | 5.93 | 5.93 | - | 23,007,199 |
| Sep 9, 2026 | 6.12 | 6.12 | 5.90 | 5.93 | 5.93 | -1.98% | 24,746,100 |
| Sep 8, 2026 | 5.99 | 6.16 | 5.97 | 6.05 | 6.05 | 0.83% | 32,572,304 |
| Sep 7, 2026 | 6.06 | 6.13 | 5.95 | 6.00 | 6.00 | -2.12% | 42,088,119 |
| Sep 4, 2026 | 6.20 | 6.38 | 6.11 | 6.13 | 6.13 | 1.66% | 70,490,633 |
| Sep 3, 2026 | 6.09 | 6.17 | 6.03 | 6.03 | 6.03 | -1.31% | 23,495,133 |
| Sep 2, 2026 | 6.10 | 6.19 | 5.99 | 6.11 | 6.11 | -1.13% | 31,371,422 |
| Sep 1, 2026 | 5.95 | 6.23 | 5.94 | 6.18 | 6.18 | 4.04% | 45,002,410 |
| Aug 31, 2026 | 6.00 | 6.07 | 5.88 | 5.94 | 5.94 | -1.66% | 35,249,740 |
| Aug 28, 2026 | 6.18 | 6.19 | 6.02 | 6.04 | 6.04 | -1.95% | 40,634,776 |
| Aug 27, 2026 | 5.98 | 6.20 | 5.97 | 6.16 | 6.16 | 1.65% | 51,572,156 |
| Aug 26, 2026 | 5.92 | 6.10 | 5.87 | 6.06 | 6.06 | 1.51% | 57,098,270 |
| Aug 25, 2026 | 5.79 | 6.02 | 5.72 | 5.97 | 5.97 | 2.75% | 69,273,336 |
| Aug 24, 2026 | 5.65 | 5.92 | 5.64 | 5.81 | 5.81 | 0.69% | 69,348,535 |
| Aug 21, 2026 | 5.62 | 5.94 | 5.56 | 5.77 | 5.77 | 4.72% | 68,364,310 |
| Aug 20, 2026 | 5.40 | 5.68 | 5.35 | 5.51 | 5.51 | 3.57% | 35,528,960 |
| Aug 19, 2026 | 5.52 | 5.54 | 5.32 | 5.32 | 5.32 | -4.32% | 21,937,000 |
| Aug 18, 2026 | 5.65 | 5.66 | 5.49 | 5.56 | 5.56 | -1.59% | 21,580,926 |
| Aug 17, 2026 | 5.63 | 5.66 | 5.51 | 5.65 | 5.65 | 0.18% | 19,319,032 |
| Aug 14, 2026 | 5.69 | 5.79 | 5.55 | 5.64 | 5.64 | -0.88% | 21,817,450 |
| Aug 13, 2026 | 5.85 | 5.88 | 5.69 | 5.69 | 5.69 | -1.90% | 27,052,586 |
| Aug 12, 2026 | 5.79 | 5.85 | 5.75 | 5.80 | 5.80 | 0.52% | 18,373,291 |
| Aug 11, 2026 | 5.81 | 5.85 | 5.71 | 5.77 | 5.77 | -0.52% | 22,899,432 |
| Aug 10, 2026 | 5.82 | 5.84 | 5.68 | 5.80 | 5.80 | -0.34% | 30,577,110 |
| Aug 7, 2026 | 5.92 | 5.95 | 5.69 | 5.82 | 5.82 | -3.64% | 55,336,350 |
| Aug 6, 2026 | 5.89 | 6.30 | 5.87 | 6.04 | 6.04 | 1.85% | 73,755,675 |
| Aug 5, 2026 | 5.96 | 6.08 | 5.87 | 5.93 | 5.93 | -0.17% | 40,887,382 |
| Aug 4, 2026 | 5.88 | 6.00 | 5.87 | 5.94 | 5.94 | 1.54% | 36,009,318 |
| Aug 3, 2026 | 5.75 | 5.87 | 5.70 | 5.85 | 5.85 | 2.09% | 28,189,456 |
| 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 |