Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 6.87
-0.03 (-0.43%)
Jan 28, 2026, 3:04 PM CST
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.02 | 7.02 | 6.84 | 6.89 | - | -0.14% | 8,669,600 |
| 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 |
| Dec 18, 2025 | 6.38 | 6.50 | 6.32 | 6.42 | 6.42 | 0.63% | 13,903,430 |
| Dec 17, 2025 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | 0.16% | 17,630,120 |
| Dec 16, 2025 | 6.42 | 6.47 | 6.32 | 6.37 | 6.37 | -0.78% | 19,803,800 |
| Dec 15, 2025 | 6.49 | 6.58 | 6.42 | 6.42 | 6.42 | -1.68% | 18,728,800 |
| Dec 12, 2025 | 6.47 | 6.59 | 6.43 | 6.53 | 6.53 | 1.08% | 18,901,150 |
| Dec 11, 2025 | 6.50 | 6.57 | 6.44 | 6.46 | 6.46 | -0.92% | 18,871,940 |
| Dec 10, 2025 | 6.40 | 6.57 | 6.38 | 6.52 | 6.52 | 1.87% | 29,977,536 |
| Dec 9, 2025 | 6.39 | 6.41 | 6.34 | 6.40 | 6.40 | 0.16% | 14,976,200 |
| Dec 8, 2025 | 6.34 | 6.44 | 6.33 | 6.39 | 6.39 | 0.31% | 19,493,450 |
| Dec 5, 2025 | 6.39 | 6.42 | 6.33 | 6.37 | 6.37 | 0.16% | 16,409,400 |
| Dec 4, 2025 | 6.39 | 6.43 | 6.29 | 6.36 | 6.36 | -1.24% | 21,588,100 |
| Dec 3, 2025 | 6.32 | 6.45 | 6.27 | 6.44 | 6.44 | 2.06% | 29,896,090 |
| Dec 2, 2025 | 6.26 | 6.33 | 6.22 | 6.31 | 6.31 | 0.32% | 22,314,580 |
| Dec 1, 2025 | 6.15 | 6.35 | 6.13 | 6.29 | 6.29 | 2.78% | 31,739,640 |
| Nov 28, 2025 | 5.99 | 6.12 | 5.99 | 6.12 | 6.12 | 2.51% | 19,228,340 |
| Nov 27, 2025 | 5.96 | 6.06 | 5.86 | 5.97 | 5.97 | 1.19% | 22,167,050 |
| Nov 26, 2025 | 6.10 | 6.35 | 5.88 | 5.90 | 5.90 | 1.20% | 36,638,900 |
| Nov 25, 2025 | 5.88 | 5.91 | 5.83 | 5.83 | 5.83 | - | 8,900,148 |
| Nov 24, 2025 | 5.76 | 5.87 | 5.74 | 5.83 | 5.83 | 1.75% | 10,394,548 |
| Nov 21, 2025 | 5.88 | 5.95 | 5.72 | 5.73 | 5.73 | -3.21% | 16,993,640 |
| Nov 20, 2025 | 6.00 | 6.02 | 5.89 | 5.92 | 5.92 | -1.17% | 10,905,600 |
| Nov 19, 2025 | 6.14 | 6.16 | 5.94 | 5.99 | 5.99 | -2.60% | 18,461,500 |
| Nov 18, 2025 | 6.14 | 6.19 | 6.11 | 6.15 | 6.15 | -0.32% | 12,348,800 |