Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 5.23
+0.01 (0.19%)
Aug 24, 2026, 3:04 PM CST
Kuangda Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.25 | 5.34 | 5.18 | 5.23 | 5.23 | 0.19% | 10,384,100 |
| Aug 21, 2026 | 5.16 | 5.22 | 5.11 | 5.22 | 5.22 | 0.97% | 7,751,200 |
| Aug 20, 2026 | 5.22 | 5.25 | 5.15 | 5.17 | 5.17 | -0.58% | 9,384,467 |
| Aug 19, 2026 | 5.40 | 5.42 | 5.17 | 5.20 | 5.20 | -4.24% | 15,520,354 |
| Aug 18, 2026 | 5.39 | 5.45 | 5.33 | 5.43 | 5.43 | 0.18% | 11,875,970 |
| Aug 17, 2026 | 5.31 | 5.42 | 5.25 | 5.42 | 5.42 | 2.46% | 10,734,900 |
| Aug 14, 2026 | 5.36 | 5.38 | 5.26 | 5.29 | 5.29 | -0.94% | 13,148,971 |
| Aug 13, 2026 | 5.42 | 5.50 | 5.33 | 5.34 | 5.34 | -1.48% | 12,124,833 |
| Aug 12, 2026 | 5.39 | 5.44 | 5.36 | 5.42 | 5.42 | 0.56% | 9,011,092 |
| Aug 11, 2026 | 5.40 | 5.44 | 5.32 | 5.39 | 5.39 | -0.19% | 10,586,316 |
| Aug 10, 2026 | 5.39 | 5.41 | 5.31 | 5.40 | 5.40 | 0.37% | 11,569,400 |
| Aug 7, 2026 | 5.39 | 5.40 | 5.32 | 5.38 | 5.38 | -0.37% | 12,318,169 |
| Aug 6, 2026 | 5.39 | 5.47 | 5.33 | 5.40 | 5.40 | -2.00% | 20,714,169 |
| Aug 5, 2026 | 5.38 | 5.71 | 5.37 | 5.51 | 5.51 | 1.85% | 27,483,160 |
| Aug 4, 2026 | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | -0.73% | 9,868,456 |
| Aug 3, 2026 | 5.30 | 5.47 | 5.29 | 5.45 | 5.45 | 3.02% | 11,336,090 |
| Jul 31, 2026 | 5.24 | 5.33 | 5.23 | 5.29 | 5.29 | 2.12% | 13,645,752 |
| Jul 30, 2026 | 5.21 | 5.28 | 5.13 | 5.18 | 5.18 | -0.77% | 11,552,000 |
| Jul 29, 2026 | 5.15 | 5.26 | 5.14 | 5.22 | 5.22 | 1.16% | 12,813,800 |
| Jul 28, 2026 | 5.11 | 5.22 | 5.10 | 5.16 | 5.16 | 0.19% | 14,874,035 |
| Jul 27, 2026 | 4.99 | 5.17 | 4.97 | 5.15 | 5.15 | 3.21% | 12,944,100 |
| Jul 24, 2026 | 5.08 | 5.10 | 4.97 | 4.99 | 4.99 | -2.73% | 12,361,300 |
| Jul 23, 2026 | 5.06 | 5.14 | 5.01 | 5.13 | 5.13 | 1.58% | 13,703,322 |
| Jul 22, 2026 | 5.24 | 5.26 | 5.02 | 5.05 | 5.05 | -3.81% | 18,905,700 |
| Jul 21, 2026 | 5.11 | 5.26 | 5.01 | 5.25 | 5.25 | 2.54% | 20,734,224 |
| Jul 20, 2026 | 5.15 | 5.23 | 5.04 | 5.12 | 5.12 | -0.97% | 23,581,320 |
| Jul 17, 2026 | 5.39 | 5.42 | 5.15 | 5.17 | 5.17 | -4.08% | 21,481,300 |
| Jul 16, 2026 | 5.35 | 5.49 | 5.35 | 5.39 | 5.39 | -0.37% | 14,006,800 |
| Jul 15, 2026 | 5.36 | 5.44 | 5.30 | 5.41 | 5.41 | 0.37% | 14,761,700 |
| Jul 14, 2026 | 5.35 | 5.44 | 5.26 | 5.39 | 5.39 | 2.08% | 25,442,392 |
| Jul 13, 2026 | 5.25 | 5.67 | 5.21 | 5.28 | 5.28 | 0.57% | 32,332,800 |
| Jul 10, 2026 | 5.24 | 5.49 | 5.21 | 5.25 | 5.25 | 0.38% | 18,558,900 |
| Jul 9, 2026 | 5.22 | 5.28 | 5.12 | 5.23 | 5.23 | -0.19% | 15,074,242 |
| Jul 8, 2026 | 5.36 | 5.39 | 5.23 | 5.24 | 5.24 | -2.96% | 14,894,786 |
| Jul 7, 2026 | 5.54 | 5.59 | 5.37 | 5.40 | 5.40 | -2.53% | 11,805,400 |
| Jul 6, 2026 | 5.66 | 5.69 | 5.49 | 5.54 | 5.54 | -1.77% | 16,562,200 |
| Jul 3, 2026 | 5.58 | 5.75 | 5.57 | 5.64 | 5.64 | 0.53% | 19,522,250 |
| Jul 2, 2026 | 5.56 | 5.87 | 5.50 | 5.61 | 5.61 | 0.54% | 24,161,370 |
| Jul 1, 2026 | 5.59 | 5.68 | 5.54 | 5.58 | 5.58 | - | 18,262,400 |
| Jun 30, 2026 | 5.45 | 5.64 | 5.40 | 5.58 | 5.58 | 2.39% | 17,531,548 |
| Jun 29, 2026 | 5.54 | 5.54 | 5.30 | 5.45 | 5.45 | -1.80% | 23,692,400 |
| Jun 26, 2026 | 5.59 | 5.69 | 5.53 | 5.55 | 5.55 | -1.60% | 17,602,750 |
| Jun 25, 2026 | 5.75 | 5.84 | 5.59 | 5.64 | 5.64 | -2.59% | 24,368,800 |
| Jun 24, 2026 | 5.92 | 6.02 | 5.72 | 5.79 | 5.79 | -1.86% | 22,192,200 |
| Jun 23, 2026 | 5.81 | 6.01 | 5.78 | 5.90 | 5.90 | 0.34% | 23,542,000 |
| Jun 22, 2026 | 6.07 | 6.10 | 5.76 | 5.88 | 5.88 | -3.29% | 34,880,283 |
| Jun 18, 2026 | 6.07 | 6.30 | 5.88 | 6.08 | 6.08 | -0.33% | 43,393,875 |
| Jun 17, 2026 | 6.20 | 6.26 | 6.08 | 6.10 | 6.10 | -2.24% | 18,512,500 |
| Jun 16, 2026 | 6.18 | 6.32 | 6.15 | 6.24 | 6.24 | 0.48% | 22,244,800 |
| Jun 15, 2026 | 5.90 | 6.22 | 5.88 | 6.21 | 6.21 | 6.34% | 39,565,200 |