Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 5.25
-0.10 (-1.87%)
Oct 30, 2026, 10:25 AM CST
Kuangda Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.36 | 5.37 | 5.16 | 5.25 | - | -1.87% | 12,670,500 |
| Oct 29, 2026 | 5.36 | 5.62 | 5.31 | 5.35 | - | -4.80% | 24,378,400 |
| Oct 28, 2026 | 5.47 | 5.72 | 5.47 | 5.62 | 5.62 | 2.74% | 19,734,171 |
| Oct 27, 2026 | 5.57 | 5.67 | 5.47 | 5.47 | 5.47 | -2.32% | 14,722,381 |
| Oct 26, 2026 | 5.53 | 5.66 | 5.51 | 5.60 | 5.60 | 1.27% | 19,406,400 |
| Oct 23, 2026 | 5.36 | 5.57 | 5.15 | 5.53 | 5.53 | 2.03% | 25,518,000 |
| Oct 22, 2026 | 5.46 | 5.54 | 5.37 | 5.42 | 5.42 | - | 13,641,800 |
| Oct 21, 2026 | 5.42 | 5.47 | 5.37 | 5.42 | 5.42 | - | 9,178,600 |
| Oct 20, 2026 | 5.29 | 5.50 | 5.25 | 5.42 | 5.42 | 2.65% | 15,721,300 |
| Oct 19, 2026 | 5.23 | 5.33 | 5.21 | 5.28 | 5.28 | - | 11,306,900 |
| Oct 16, 2026 | 5.30 | 5.37 | 5.24 | 5.28 | 5.28 | 0.96% | 11,972,232 |
| Oct 15, 2026 | 5.29 | 5.33 | 5.20 | 5.23 | 5.23 | -2.24% | 13,109,121 |
| Oct 14, 2026 | 5.46 | 5.49 | 5.34 | 5.35 | 5.35 | -2.37% | 9,262,700 |
| Oct 13, 2026 | 5.37 | 5.51 | 5.32 | 5.48 | 5.48 | 1.29% | 15,358,138 |
| Oct 12, 2026 | 5.46 | 5.46 | 5.34 | 5.41 | 5.41 | -0.92% | 11,408,980 |
| Oct 9, 2026 | 5.40 | 5.47 | 5.31 | 5.46 | 5.46 | 0.37% | 17,769,820 |
| Oct 8, 2026 | 5.53 | 5.56 | 5.39 | 5.44 | 5.44 | -1.63% | 14,045,300 |
| Sep 30, 2026 | 5.65 | 5.67 | 5.50 | 5.53 | 5.53 | -0.18% | 11,763,500 |
| Sep 29, 2026 | 5.57 | 5.62 | 5.52 | 5.54 | 5.54 | -0.89% | 10,941,102 |
| Sep 28, 2026 | 5.72 | 5.79 | 5.53 | 5.59 | 5.59 | -2.95% | 19,383,093 |
| Sep 24, 2026 | 5.88 | 5.92 | 5.74 | 5.76 | 5.76 | -2.54% | 20,665,700 |
| Sep 23, 2026 | 5.69 | 5.97 | 5.66 | 5.91 | 5.91 | 3.87% | 32,359,384 |
| Sep 22, 2026 | 5.77 | 5.81 | 5.67 | 5.69 | 5.69 | -0.52% | 15,130,763 |
| Sep 21, 2026 | 5.74 | 5.77 | 5.70 | 5.72 | 5.72 | -0.52% | 15,401,910 |
| Sep 18, 2026 | 5.84 | 5.85 | 5.73 | 5.75 | 5.75 | 0.17% | 14,176,500 |
| Sep 17, 2026 | 5.72 | 5.76 | 5.67 | 5.74 | 5.74 | 0.35% | 15,097,773 |
| Sep 16, 2026 | 5.71 | 5.77 | 5.65 | 5.72 | 5.72 | 0.53% | 17,244,800 |
| Sep 15, 2026 | 5.78 | 5.85 | 5.69 | 5.69 | 5.69 | -1.56% | 13,280,300 |
| Sep 14, 2026 | 5.88 | 5.95 | 5.77 | 5.78 | 5.78 | -0.52% | 19,503,091 |
| Sep 11, 2026 | 5.73 | 5.86 | 5.69 | 5.81 | 5.81 | 0.35% | 21,804,998 |
| Sep 10, 2026 | 5.94 | 5.97 | 5.78 | 5.79 | 5.79 | -3.34% | 22,942,712 |
| Sep 9, 2026 | 6.02 | 6.18 | 5.98 | 5.99 | 5.99 | -1.80% | 37,269,721 |
| Sep 8, 2026 | 6.18 | 6.25 | 5.94 | 6.10 | 6.10 | 3.74% | 70,397,464 |
| Sep 7, 2026 | 5.45 | 5.95 | 5.43 | 5.88 | 5.88 | 8.69% | 78,169,612 |
| Sep 4, 2026 | 5.57 | 5.60 | 5.38 | 5.41 | 5.41 | -1.64% | 16,126,632 |
| Sep 3, 2026 | 5.46 | 5.51 | 5.41 | 5.50 | 5.50 | 1.29% | 12,862,520 |
| Sep 2, 2026 | 5.47 | 5.48 | 5.38 | 5.43 | 5.43 | -1.45% | 8,433,533 |
| Sep 1, 2026 | 5.46 | 5.52 | 5.42 | 5.51 | 5.51 | 1.10% | 11,575,820 |
| Aug 31, 2026 | 5.50 | 5.51 | 5.39 | 5.45 | 5.45 | 0.18% | 9,734,944 |
| Aug 28, 2026 | 5.44 | 5.57 | 5.42 | 5.44 | 5.44 | 1.12% | 13,883,599 |
| Aug 27, 2026 | 5.36 | 5.40 | 5.31 | 5.38 | 5.38 | 0.37% | 8,852,800 |
| Aug 26, 2026 | 5.37 | 5.43 | 5.33 | 5.36 | 5.36 | -0.19% | 9,546,041 |
| Aug 25, 2026 | 5.23 | 5.39 | 5.20 | 5.37 | 5.37 | 2.68% | 14,166,631 |
| 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 |