Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 5.07
0.00 (0.00%)
Aug 1, 2025, 3:04 PM CST
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.09 | 5.12 | 5.12 | -1.16% | 12,775,211 |
| Jul 29, 2025 | 5.21 | 5.23 | 5.13 | 5.18 | 5.18 | -0.58% | 14,667,900 |
| Jul 28, 2025 | 5.24 | 5.27 | 5.20 | 5.21 | 5.21 | -0.76% | 13,383,226 |
| Jul 25, 2025 | 5.26 | 5.27 | 5.21 | 5.25 | 5.25 | -0.38% | 10,831,599 |
| Jul 24, 2025 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | 0.38% | 10,443,200 |
| Jul 23, 2025 | 5.29 | 5.31 | 5.24 | 5.25 | 5.25 | -1.13% | 10,531,800 |
| Jul 22, 2025 | 5.32 | 5.33 | 5.27 | 5.31 | 5.31 | -0.19% | 10,732,700 |
| Jul 21, 2025 | 5.29 | 5.35 | 5.26 | 5.32 | 5.32 | 0.76% | 13,660,973 |
| Jul 18, 2025 | 5.26 | 5.29 | 5.25 | 5.28 | 5.28 | 0.76% | 11,724,000 |
| Jul 17, 2025 | 5.22 | 5.27 | 5.21 | 5.24 | 5.24 | 0.19% | 9,739,600 |
| Jul 16, 2025 | 5.18 | 5.24 | 5.17 | 5.23 | 5.23 | 0.97% | 10,532,700 |
| Jul 15, 2025 | 5.24 | 5.26 | 5.14 | 5.18 | 5.18 | -0.96% | 12,187,800 |
| Jul 14, 2025 | 5.25 | 5.28 | 5.22 | 5.23 | 5.23 | -0.57% | 10,505,000 |
| Jul 11, 2025 | 5.25 | 5.30 | 5.21 | 5.26 | 5.26 | 0.38% | 11,354,600 |
| Jul 10, 2025 | 5.25 | 5.28 | 5.22 | 5.24 | 5.24 | -0.57% | 9,585,200 |
| Jul 9, 2025 | 5.32 | 5.36 | 5.25 | 5.27 | 5.27 | -0.57% | 13,856,400 |
| Jul 8, 2025 | 5.34 | 5.35 | 5.26 | 5.30 | 5.30 | 1.34% | 16,506,700 |
| Jul 7, 2025 | 5.21 | 5.23 | 5.16 | 5.23 | 5.23 | 0.38% | 13,133,800 |
| Jul 4, 2025 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | -1.33% | 13,091,500 |
| Jul 3, 2025 | 5.32 | 5.34 | 5.24 | 5.28 | 5.28 | -0.75% | 16,022,611 |
| Jul 2, 2025 | 5.36 | 5.42 | 5.26 | 5.32 | 5.32 | -1.12% | 30,359,086 |
| Jul 1, 2025 | 5.16 | 5.62 | 5.13 | 5.38 | 5.38 | 4.47% | 43,738,397 |
| Jun 30, 2025 | 5.10 | 5.17 | 5.09 | 5.15 | 5.15 | 0.98% | 9,709,900 |
| Jun 27, 2025 | 5.09 | 5.14 | 5.08 | 5.10 | 5.10 | 0.59% | 8,768,500 |
| Jun 26, 2025 | 5.13 | 5.16 | 5.06 | 5.07 | 5.07 | -1.36% | 11,215,886 |
| Jun 25, 2025 | 5.12 | 5.18 | 5.09 | 5.14 | 5.14 | 0.39% | 9,033,621 |
| Jun 24, 2025 | 5.01 | 5.14 | 4.99 | 5.12 | 5.12 | 2.81% | 15,321,821 |
| Jun 23, 2025 | 4.93 | 5.00 | 4.91 | 4.98 | 4.98 | - | 7,767,527 |
| Jun 20, 2025 | 4.97 | 5.05 | 4.97 | 4.98 | 4.98 | -0.20% | 7,253,000 |
| Jun 19, 2025 | 5.03 | 5.09 | 4.97 | 4.99 | 4.99 | -1.38% | 10,000,700 |
| Jun 18, 2025 | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | -1.75% | 9,682,632 |
| Jun 17, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 1.38% | 9,844,000 |
| Jun 16, 2025 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | 0.59% | 8,393,100 |
| Jun 13, 2025 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -2.13% | 12,964,200 |
| Jun 12, 2025 | 5.22 | 5.23 | 5.14 | 5.16 | 5.16 | -0.39% | 10,425,524 |
| Jun 11, 2025 | 5.12 | 5.21 | 5.12 | 5.18 | 5.18 | 1.17% | 10,085,900 |
| Jun 10, 2025 | 5.20 | 5.25 | 5.04 | 5.12 | 5.12 | -1.54% | 14,855,700 |
| Jun 9, 2025 | 5.17 | 5.21 | 5.16 | 5.20 | 5.20 | 0.78% | 9,686,967 |
| Jun 6, 2025 | 5.17 | 5.19 | 5.12 | 5.16 | 5.16 | -0.19% | 6,689,995 |
| Jun 5, 2025 | 5.17 | 5.18 | 5.11 | 5.17 | 5.17 | 0.58% | 9,739,700 |
| Jun 4, 2025 | 5.15 | 5.20 | 5.12 | 5.14 | 5.14 | -0.19% | 6,881,600 |
| Jun 3, 2025 | 5.09 | 5.17 | 5.07 | 5.15 | 5.15 | 0.59% | 10,405,650 |
| May 30, 2025 | 5.24 | 5.24 | 5.10 | 5.12 | 5.12 | -2.48% | 11,844,900 |
| May 29, 2025 | 5.17 | 5.26 | 5.16 | 5.25 | 5.25 | 1.55% | 12,119,000 |
| May 28, 2025 | 5.16 | 5.22 | 5.13 | 5.17 | 5.17 | 0.19% | 8,960,600 |
| May 27, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 8,584,700 |
| May 26, 2025 | 5.10 | 5.23 | 5.07 | 5.13 | 5.13 | 0.39% | 12,739,224 |
| May 23, 2025 | 5.14 | 5.19 | 5.08 | 5.11 | 5.11 | -0.58% | 9,043,356 |