Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 6.27
+0.14 (2.28%)
At close: Mar 10, 2026
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.19 | 6.28 | 6.19 | 6.27 | 6.27 | 2.28% | 13,054,000 |
| Mar 9, 2026 | 6.20 | 6.21 | 6.01 | 6.13 | 6.13 | -2.08% | 19,004,600 |
| Mar 6, 2026 | 6.21 | 6.30 | 6.15 | 6.26 | 6.26 | 0.81% | 11,546,000 |
| Mar 5, 2026 | 6.22 | 6.30 | 6.18 | 6.21 | 6.21 | 1.47% | 13,358,124 |
| Mar 4, 2026 | 6.12 | 6.27 | 6.06 | 6.12 | 6.12 | -0.97% | 17,677,700 |
| Mar 3, 2026 | 6.56 | 6.61 | 6.15 | 6.18 | 6.18 | -5.65% | 33,094,760 |
| Mar 2, 2026 | 6.65 | 6.76 | 6.55 | 6.55 | 6.55 | -2.96% | 22,184,800 |
| Feb 27, 2026 | 6.67 | 6.85 | 6.66 | 6.75 | 6.75 | 0.90% | 15,530,326 |
| Feb 26, 2026 | 6.75 | 6.78 | 6.64 | 6.69 | 6.69 | -1.04% | 15,150,800 |
| Feb 25, 2026 | 6.68 | 6.81 | 6.68 | 6.76 | 6.76 | 1.20% | 15,183,620 |
| Feb 24, 2026 | 6.70 | 6.72 | 6.63 | 6.68 | 6.68 | 0.75% | 12,400,600 |
| Feb 13, 2026 | 6.69 | 6.75 | 6.62 | 6.63 | 6.63 | -0.75% | 10,921,400 |
| Feb 12, 2026 | 6.71 | 6.73 | 6.60 | 6.68 | 6.68 | -0.45% | 11,677,200 |
| Feb 11, 2026 | 6.70 | 6.77 | 6.66 | 6.71 | 6.71 | - | 10,338,500 |
| Feb 10, 2026 | 6.66 | 6.80 | 6.63 | 6.71 | 6.71 | 0.90% | 15,037,100 |
| Feb 9, 2026 | 6.69 | 6.72 | 6.62 | 6.65 | 6.65 | 0.45% | 11,910,420 |
| Feb 6, 2026 | 6.53 | 6.72 | 6.50 | 6.62 | 6.62 | 0.76% | 15,325,586 |
| Feb 5, 2026 | 6.60 | 6.67 | 6.55 | 6.57 | 6.57 | -0.76% | 13,166,700 |
| Feb 4, 2026 | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | -1.05% | 16,003,700 |
| Feb 3, 2026 | 6.68 | 6.71 | 6.62 | 6.69 | 6.69 | 1.06% | 12,994,350 |
| Feb 2, 2026 | 6.81 | 6.85 | 6.62 | 6.62 | 6.62 | -3.36% | 19,130,390 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.70 | 6.85 | 6.85 | 1.03% | 17,841,602 |
| Jan 29, 2026 | 6.85 | 6.97 | 6.74 | 6.78 | 6.78 | -1.31% | 19,231,160 |
| Jan 28, 2026 | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | -0.43% | 15,756,320 |
| Jan 27, 2026 | 6.92 | 6.96 | 6.74 | 6.90 | 6.90 | -0.72% | 22,461,100 |
| Jan 26, 2026 | 7.31 | 7.32 | 6.87 | 6.95 | 6.95 | -3.87% | 35,247,710 |
| Jan 23, 2026 | 7.02 | 7.25 | 6.99 | 7.23 | 7.23 | 3.29% | 30,932,130 |
| Jan 22, 2026 | 7.06 | 7.07 | 6.95 | 7.00 | 7.00 | -0.43% | 19,746,020 |
| Jan 21, 2026 | 6.87 | 7.04 | 6.86 | 7.03 | 7.03 | 1.74% | 25,290,770 |
| Jan 20, 2026 | 6.89 | 7.02 | 6.85 | 6.91 | 6.91 | 0.58% | 22,916,500 |
| Jan 19, 2026 | 6.80 | 6.89 | 6.80 | 6.87 | 6.87 | 0.44% | 19,849,200 |
| Jan 16, 2026 | 6.77 | 6.85 | 6.73 | 6.84 | 6.84 | 1.18% | 18,356,600 |
| Jan 15, 2026 | 6.79 | 6.81 | 6.70 | 6.76 | 6.76 | -0.29% | 21,355,990 |
| Jan 14, 2026 | 6.88 | 6.94 | 6.70 | 6.78 | 6.78 | -1.45% | 37,473,350 |
| Jan 13, 2026 | 7.11 | 7.19 | 6.85 | 6.88 | 6.88 | -1.57% | 35,553,120 |
| Jan 12, 2026 | 7.07 | 7.08 | 6.92 | 6.99 | 6.99 | -1.27% | 39,243,000 |
| Jan 9, 2026 | 7.12 | 7.18 | 7.01 | 7.08 | 7.08 | -0.56% | 40,451,700 |
| Jan 8, 2026 | 6.79 | 7.38 | 6.71 | 7.12 | 7.12 | 4.86% | 62,813,600 |
| Jan 7, 2026 | 6.70 | 6.85 | 6.68 | 6.79 | 6.79 | 1.65% | 28,193,700 |
| Jan 6, 2026 | 6.60 | 6.79 | 6.57 | 6.68 | 6.68 | 1.67% | 23,521,376 |
| Jan 5, 2026 | 6.60 | 6.64 | 6.55 | 6.57 | 6.57 | -0.30% | 20,074,520 |
| Dec 31, 2025 | 6.65 | 6.68 | 6.52 | 6.59 | 6.59 | -0.45% | 15,389,500 |
| Dec 30, 2025 | 6.63 | 6.71 | 6.57 | 6.62 | 6.62 | -0.60% | 17,134,600 |
| Dec 29, 2025 | 6.69 | 6.75 | 6.62 | 6.66 | 6.66 | - | 18,468,190 |
| Dec 26, 2025 | 6.55 | 6.74 | 6.53 | 6.66 | 6.66 | 1.37% | 21,698,340 |
| Dec 25, 2025 | 6.58 | 6.62 | 6.51 | 6.57 | 6.57 | -0.15% | 16,438,300 |
| Dec 24, 2025 | 6.40 | 6.73 | 6.36 | 6.58 | 6.58 | 2.97% | 23,996,290 |
| Dec 23, 2025 | 6.58 | 6.60 | 6.34 | 6.39 | 6.39 | -3.03% | 23,117,020 |
| Dec 22, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.59 | 1.54% | 25,261,490 |
| Dec 19, 2025 | 6.40 | 6.53 | 6.40 | 6.49 | 6.49 | 1.09% | 12,999,520 |