Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 5.94
-0.11 (-1.82%)
Oct 16, 2025, 2:45 PM CST
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.04 | 6.05 | 5.93 | 5.95 | 5.95 | -1.65% | 14,557,156 |
| Oct 15, 2025 | 5.98 | 6.05 | 5.94 | 6.05 | 6.05 | 1.34% | 13,505,798 |
| Oct 14, 2025 | 6.14 | 6.18 | 5.95 | 5.97 | 5.97 | -2.45% | 22,993,569 |
| Oct 13, 2025 | 5.90 | 6.14 | 5.81 | 6.12 | 6.12 | -1.29% | 22,939,000 |
| Oct 10, 2025 | 6.38 | 6.38 | 6.19 | 6.20 | 6.20 | -2.97% | 23,143,100 |
| Oct 9, 2025 | 6.35 | 6.43 | 6.32 | 6.39 | 6.39 | 2.40% | 23,848,655 |
| Sep 30, 2025 | 6.23 | 6.28 | 6.16 | 6.24 | 6.24 | - | 18,038,900 |
| Sep 29, 2025 | 6.19 | 6.27 | 6.11 | 6.24 | 6.24 | 0.81% | 18,789,424 |
| Sep 26, 2025 | 6.21 | 6.27 | 6.13 | 6.19 | 6.19 | -0.80% | 20,377,835 |
| Sep 25, 2025 | 6.35 | 6.38 | 6.23 | 6.24 | 6.24 | -2.50% | 26,201,500 |
| Sep 24, 2025 | 6.30 | 6.45 | 6.25 | 6.40 | 6.40 | 0.63% | 31,832,906 |
| Sep 23, 2025 | 6.21 | 6.36 | 6.14 | 6.36 | 6.36 | 1.76% | 42,221,759 |
| Sep 22, 2025 | 6.22 | 6.28 | 6.17 | 6.25 | 6.25 | 1.30% | 27,173,675 |
| Sep 19, 2025 | 6.24 | 6.28 | 6.10 | 6.17 | 6.17 | -1.28% | 33,030,706 |
| Sep 18, 2025 | 6.35 | 6.46 | 6.19 | 6.25 | 6.25 | -1.88% | 48,343,679 |
| Sep 17, 2025 | 6.52 | 6.53 | 6.35 | 6.37 | 6.37 | -2.90% | 59,620,803 |
| Sep 16, 2025 | 6.70 | 6.73 | 6.51 | 6.56 | 6.56 | -2.24% | 60,894,933 |
| Sep 15, 2025 | 6.77 | 6.96 | 6.51 | 6.71 | 6.71 | 0.45% | 93,067,942 |
| Sep 12, 2025 | 6.63 | 7.09 | 6.55 | 6.68 | 6.68 | 0.60% | 103,647,428 |
| Sep 11, 2025 | 6.72 | 6.85 | 6.50 | 6.64 | 6.64 | 2.95% | 163,711,966 |
| Sep 10, 2025 | 5.97 | 6.45 | 5.87 | 6.45 | 6.45 | 10.07% | 47,428,057 |
| Sep 9, 2025 | 6.58 | 6.58 | 5.84 | 5.86 | 5.86 | -6.54% | 135,818,491 |
| Sep 8, 2025 | 6.27 | 6.27 | 6.11 | 6.27 | 6.27 | 10.00% | 46,297,365 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 29, 2025 | 5.59 | 5.71 | 5.45 | 5.70 | 5.70 | 2.15% | 46,115,412 |
| Aug 28, 2025 | 5.60 | 5.62 | 5.35 | 5.58 | 5.58 | 0.72% | 30,722,291 |
| Aug 27, 2025 | 5.66 | 5.72 | 5.54 | 5.54 | 5.54 | -1.77% | 30,712,336 |
| Aug 26, 2025 | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | - | 22,525,450 |
| Aug 25, 2025 | 5.66 | 5.70 | 5.61 | 5.64 | 5.64 | -0.18% | 28,579,000 |
| Aug 22, 2025 | 5.66 | 5.69 | 5.59 | 5.65 | 5.65 | - | 24,729,229 |
| Aug 21, 2025 | 5.73 | 5.73 | 5.63 | 5.65 | 5.65 | -1.57% | 29,889,932 |
| Aug 20, 2025 | 5.67 | 5.75 | 5.63 | 5.74 | 5.74 | 0.70% | 33,650,495 |
| Aug 19, 2025 | 5.70 | 5.73 | 5.63 | 5.70 | 5.70 | 0.18% | 39,599,606 |
| Aug 18, 2025 | 5.75 | 5.84 | 5.67 | 5.69 | 5.69 | -2.23% | 55,277,213 |
| Aug 15, 2025 | 5.77 | 5.96 | 5.68 | 5.82 | 5.82 | 0.87% | 63,000,400 |
| Aug 14, 2025 | 6.27 | 6.38 | 5.72 | 5.77 | 5.77 | -5.87% | 113,136,846 |
| Aug 13, 2025 | 5.62 | 6.13 | 5.57 | 6.13 | 6.13 | 10.05% | 45,475,700 |
| Aug 12, 2025 | 5.49 | 5.64 | 5.49 | 5.57 | 5.57 | 1.27% | 26,251,308 |
| Aug 11, 2025 | 5.43 | 5.58 | 5.41 | 5.50 | 5.50 | 1.66% | 23,785,700 |
| Aug 8, 2025 | 5.49 | 5.52 | 5.38 | 5.41 | 5.41 | -0.73% | 23,842,874 |
| Aug 7, 2025 | 5.35 | 5.49 | 5.35 | 5.45 | 5.45 | 2.06% | 33,935,610 |
| Aug 6, 2025 | 5.27 | 5.35 | 5.22 | 5.34 | 5.34 | 1.52% | 20,938,998 |
| Aug 5, 2025 | 5.15 | 5.30 | 5.14 | 5.26 | 5.26 | 2.33% | 18,944,629 |
| Aug 4, 2025 | 5.05 | 5.15 | 5.03 | 5.14 | 5.14 | 1.38% | 10,329,302 |
| Aug 1, 2025 | 5.07 | 5.11 | 5.04 | 5.07 | 5.07 | - | 11,149,300 |
| Jul 31, 2025 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | -0.98% | 12,067,875 |