Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 5.45
+0.16 (3.02%)
Aug 3, 2026, 3:04 PM CST
Kuangda Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.01 | 6.11 | 5.82 | 5.84 | 5.84 | -1.35% | 31,930,180 |
| Jun 11, 2026 | 5.82 | 6.22 | 5.80 | 5.92 | 5.92 | 0.85% | 40,505,930 |
| Jun 10, 2026 | 5.81 | 5.92 | 5.70 | 5.87 | 5.87 | -0.51% | 23,607,400 |
| Jun 9, 2026 | 5.92 | 5.93 | 5.79 | 5.90 | 5.90 | 0.51% | 17,223,880 |
| Jun 8, 2026 | 5.95 | 6.08 | 5.80 | 5.87 | 5.87 | -3.14% | 25,236,500 |
| Jun 5, 2026 | 5.90 | 6.17 | 5.68 | 6.06 | 6.06 | 2.36% | 35,097,500 |
| Jun 4, 2026 | 5.87 | 6.01 | 5.83 | 5.92 | 5.92 | -0.17% | 18,692,100 |
| Jun 3, 2026 | 6.04 | 6.10 | 5.88 | 5.93 | 5.93 | -1.66% | 22,905,320 |
| Jun 2, 2026 | 6.10 | 6.15 | 5.97 | 6.03 | 6.03 | -1.15% | 19,184,900 |
| Jun 1, 2026 | 6.00 | 6.17 | 5.97 | 6.10 | 6.10 | 0.83% | 29,914,800 |
| May 29, 2026 | 6.29 | 6.35 | 6.00 | 6.05 | 6.05 | -4.42% | 36,173,090 |
| May 28, 2026 | 6.37 | 6.49 | 6.16 | 6.33 | 6.33 | -0.78% | 35,713,300 |
| May 27, 2026 | 6.51 | 6.66 | 6.34 | 6.38 | 6.38 | -2.60% | 45,452,820 |
| May 26, 2026 | 6.39 | 6.83 | 6.33 | 6.55 | 6.55 | 3.80% | 64,937,110 |
| May 25, 2026 | 6.05 | 6.39 | 5.99 | 6.31 | 6.31 | 4.30% | 35,795,110 |
| May 22, 2026 | 6.01 | 6.09 | 5.96 | 6.05 | 6.05 | 1.17% | 13,382,000 |