Skip to main content
logo
Shenzhen KSTAR Science and Technology Co., Ltd. (SHE:002518)
China flag China · Delayed Price · Currency is CNY
36.62
+2.39 (6.98%)
Sep 5, 2025, 3:04 PM CST

SHE:002518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202533.9436.8233.7036.6236.626.98%30,407,032
Sep 4, 202534.0935.4233.6034.2334.230.41%32,528,616
Sep 3, 202533.1934.7532.9434.0934.092.84%23,173,162
Sep 2, 202535.7036.1232.6033.1533.15-7.14%37,623,942
Sep 1, 202537.3537.8735.5035.7035.70-3.51%27,712,619
Aug 29, 202538.0038.2036.4637.0037.00-2.37%31,252,482
Aug 28, 202535.1038.3535.1037.9037.907.27%45,322,215
Aug 27, 202533.6737.2633.4535.3335.333.91%51,444,699
Aug 26, 202535.1435.7833.8934.0034.00-4.49%37,706,798
Aug 25, 202538.0038.0034.8035.6035.600.31%46,053,244
Aug 22, 202533.6536.4033.0035.4935.491.40%53,284,237
Aug 21, 202532.7035.5332.0035.0035.008.36%72,871,811
Aug 20, 202533.6833.6831.4032.3032.30-4.27%57,217,179
Aug 19, 202533.6733.7432.8333.7433.7410.01%19,849,431
Aug 18, 202529.1831.7029.1030.6730.676.42%75,027,646
Aug 15, 202526.2228.8226.2228.8228.8210.00%37,048,085
Aug 14, 202526.8626.9226.1626.2026.20-3.39%27,379,977
Aug 13, 202527.0027.6626.2827.1227.12-0.07%32,040,774
Aug 12, 202525.4627.3925.3827.1427.146.35%40,010,445
Aug 11, 202524.2926.5324.1925.5225.525.19%36,190,663
Aug 8, 202524.4424.7524.1424.2624.26-0.98%18,716,368
Aug 7, 202523.8524.8223.6224.5024.502.94%19,843,620
Aug 6, 202523.6824.2923.5923.8023.800.42%12,493,451
Aug 5, 202523.8723.8823.5123.7023.70-0.42%9,206,563
Aug 4, 202523.0923.9622.8723.8023.802.23%14,709,524
Aug 1, 202523.5423.7523.2123.2823.280.47%12,782,300
Jul 31, 202522.9623.7022.9623.1723.170.91%19,387,524
Jul 30, 202523.3523.4122.8022.9622.96-1.63%8,244,322
Jul 29, 202522.9423.5022.6923.3423.341.74%12,180,209
Jul 28, 202523.0423.1422.8522.9422.94-0.39%6,369,600
Jul 25, 202522.8823.1422.7323.0323.030.52%9,474,038
Jul 24, 202522.6022.9922.5322.9122.911.69%7,186,066
Jul 23, 202522.8022.9222.5022.5322.53-1.18%8,904,337
Jul 22, 202522.8322.9022.7322.8022.80-0.48%6,899,517
Jul 21, 202522.9922.9922.7022.9122.91-0.13%7,046,016
Jul 18, 202522.9823.1922.8122.9422.940.48%8,574,732
Jul 17, 202522.6022.8522.5822.8322.830.44%6,594,284
Jul 16, 202522.8823.1522.6822.7322.730.26%10,483,368
Jul 15, 202522.4022.9522.3422.6722.671.52%12,345,165
Jul 14, 202522.2122.6022.2122.3322.330.63%6,953,600
Jul 11, 202522.0522.2221.7822.1922.191.00%7,535,982
Jul 10, 202522.1922.3221.9121.9721.97-3.22%13,310,719
Jul 9, 202522.9522.9622.6222.7022.70-0.87%7,220,656
Jul 8, 202522.3123.0822.2022.9022.902.69%13,284,557
Jul 7, 202522.1922.3621.8122.3022.300.54%5,523,293
Jul 4, 202522.2422.6122.1422.1822.18-0.67%8,240,309
Jul 3, 202522.2522.4522.1322.3322.330.50%5,408,300
Jul 2, 202522.3822.4221.9922.2222.22-0.85%5,215,284
Jul 1, 202522.5822.5822.1522.4122.41-0.80%5,309,600
Jun 30, 202522.4122.6122.3722.5922.590.98%6,691,784