Kuangda Technology Group Co., Ltd. (SHE:002516)
China · Delayed Price · Currency is CNY 6.05
+0.02 (0.33%)
Jun 3, 2026, 10:45 AM CST
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.29 | 6.29 | 5.97 | 6.05 | - | -0.82% | 12,910,500 |
| 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 |
| May 21, 2026 | 6.18 | 6.29 | 5.96 | 5.98 | 5.98 | -3.39% | 22,512,600 |
| May 20, 2026 | 6.07 | 6.21 | 5.99 | 6.19 | 6.19 | 1.48% | 18,085,900 |
| May 19, 2026 | 6.09 | 6.16 | 6.03 | 6.10 | 6.10 | 0.16% | 14,289,200 |
| May 18, 2026 | 6.17 | 6.20 | 6.02 | 6.09 | 6.09 | -1.77% | 20,582,400 |
| May 15, 2026 | 6.17 | 6.28 | 6.16 | 6.20 | 6.20 | 0.49% | 16,389,500 |
| May 14, 2026 | 6.32 | 6.36 | 6.21 | 6.25 | 6.17 | -0.79% | 19,306,200 |
| May 13, 2026 | 6.19 | 6.32 | 6.17 | 6.30 | 6.22 | 1.61% | 15,548,900 |
| May 12, 2026 | 6.24 | 6.32 | 6.18 | 6.20 | 6.12 | -0.80% | 14,061,600 |
| May 11, 2026 | 6.30 | 6.32 | 6.22 | 6.25 | 6.17 | -0.64% | 15,280,720 |
| May 8, 2026 | 6.17 | 6.32 | 6.13 | 6.29 | 6.21 | 1.78% | 17,476,800 |
| May 7, 2026 | 6.18 | 6.29 | 6.16 | 6.18 | 6.10 | 0.16% | 16,896,800 |
| May 6, 2026 | 6.12 | 6.24 | 6.12 | 6.17 | 6.09 | 1.82% | 22,051,300 |
| Apr 30, 2026 | 5.98 | 6.10 | 5.95 | 6.06 | 5.98 | 1.51% | 17,746,970 |
| Apr 29, 2026 | 5.99 | 6.04 | 5.97 | 5.97 | 5.89 | -1.00% | 15,670,420 |
| Apr 28, 2026 | 5.98 | 6.09 | 5.95 | 6.03 | 5.95 | -0.17% | 21,470,700 |
| Apr 27, 2026 | 5.91 | 6.12 | 5.87 | 6.04 | 5.96 | 5.96% | 34,181,420 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.64 | 5.70 | 5.63 | -1.21% | 13,524,970 |
| Apr 23, 2026 | 5.80 | 5.82 | 5.71 | 5.77 | 5.70 | -0.35% | 14,201,900 |
| Apr 22, 2026 | 5.77 | 5.82 | 5.74 | 5.79 | 5.72 | 0.35% | 10,177,600 |
| Apr 21, 2026 | 5.79 | 5.81 | 5.73 | 5.77 | 5.70 | -0.35% | 9,496,000 |
| Apr 20, 2026 | 5.77 | 5.84 | 5.75 | 5.79 | 5.72 | 0.35% | 11,198,800 |
| Apr 17, 2026 | 5.72 | 5.80 | 5.67 | 5.77 | 5.70 | 0.35% | 11,409,500 |
| Apr 16, 2026 | 5.69 | 5.76 | 5.66 | 5.75 | 5.68 | 1.59% | 10,407,300 |
| Apr 15, 2026 | 5.75 | 5.77 | 5.65 | 5.66 | 5.59 | -1.05% | 9,416,824 |
| Apr 14, 2026 | 5.73 | 5.73 | 5.65 | 5.72 | 5.65 | 1.24% | 9,434,300 |
| Apr 13, 2026 | 5.61 | 5.67 | 5.60 | 5.65 | 5.58 | - | 8,790,900 |
| Apr 10, 2026 | 5.60 | 5.74 | 5.60 | 5.65 | 5.58 | 1.44% | 11,193,800 |
| Apr 9, 2026 | 5.59 | 5.62 | 5.54 | 5.57 | 5.50 | -1.24% | 11,259,470 |
| Apr 8, 2026 | 5.54 | 5.65 | 5.52 | 5.64 | 5.57 | 4.44% | 15,699,400 |
| Apr 7, 2026 | 5.37 | 5.42 | 5.36 | 5.40 | 5.33 | 0.56% | 9,218,100 |
| Apr 3, 2026 | 5.48 | 5.50 | 5.36 | 5.37 | 5.30 | -1.65% | 10,236,500 |
| Apr 2, 2026 | 5.59 | 5.60 | 5.44 | 5.46 | 5.39 | -2.50% | 13,497,800 |
| Apr 1, 2026 | 5.65 | 5.66 | 5.55 | 5.60 | 5.53 | 1.08% | 13,204,400 |
| Mar 31, 2026 | 5.55 | 5.64 | 5.51 | 5.54 | 5.47 | -0.18% | 14,147,100 |
| Mar 30, 2026 | 5.49 | 5.56 | 5.40 | 5.55 | 5.48 | - | 18,130,800 |
| Mar 27, 2026 | 5.52 | 5.61 | 5.52 | 5.55 | 5.48 | -0.36% | 11,765,300 |
| Mar 26, 2026 | 5.67 | 5.71 | 5.54 | 5.57 | 5.50 | -1.42% | 10,848,920 |
| Mar 25, 2026 | 5.61 | 5.69 | 5.58 | 5.65 | 5.58 | 1.44% | 12,825,660 |
| Mar 24, 2026 | 5.51 | 5.57 | 5.41 | 5.57 | 5.50 | 2.20% | 17,783,520 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.40 | 5.45 | 5.38 | -6.03% | 26,621,610 |
| Mar 20, 2026 | 5.91 | 5.96 | 5.80 | 5.80 | 5.73 | -1.53% | 13,900,700 |
| Mar 19, 2026 | 5.98 | 6.00 | 5.87 | 5.89 | 5.81 | -2.48% | 12,858,160 |