Shenzhen Kingsino Technology Co.,Ltd. (SHE:002548)
China · Delayed Price · Currency is CNY 6.75
+0.08 (1.20%)
At close: Mar 6, 2026
SHE:002548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.69 | 6.91 | 6.61 | 6.75 | 6.75 | 1.20% | 30,737,930 |
| Mar 5, 2026 | 6.47 | 6.73 | 6.42 | 6.67 | 6.67 | 4.87% | 34,739,450 |
| Mar 4, 2026 | 6.16 | 6.47 | 6.10 | 6.36 | 6.36 | 2.25% | 42,492,632 |
| Mar 3, 2026 | 6.94 | 7.04 | 6.21 | 6.22 | 6.22 | -9.86% | 55,287,230 |
| Mar 2, 2026 | 6.95 | 7.18 | 6.88 | 6.90 | 6.90 | -3.90% | 37,877,600 |
| Feb 27, 2026 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | 4.21% | 55,576,530 |
| Feb 26, 2026 | 6.88 | 6.89 | 6.68 | 6.89 | 6.89 | 0.73% | 25,379,010 |
| Feb 25, 2026 | 6.72 | 6.85 | 6.61 | 6.84 | 6.84 | 1.79% | 28,239,158 |
| Feb 24, 2026 | 6.79 | 6.90 | 6.68 | 6.72 | 6.72 | 0.60% | 25,005,060 |
| Feb 13, 2026 | 6.64 | 6.87 | 6.58 | 6.68 | 6.68 | - | 33,222,760 |
| Feb 12, 2026 | 6.97 | 7.03 | 6.63 | 6.68 | 6.68 | -3.88% | 35,077,310 |
| Feb 11, 2026 | 6.90 | 7.05 | 6.83 | 6.95 | 6.95 | 0.72% | 29,788,980 |
| Feb 10, 2026 | 7.03 | 7.06 | 6.81 | 6.90 | 6.90 | -2.27% | 37,983,690 |
| Feb 9, 2026 | 6.71 | 7.18 | 6.57 | 7.06 | 7.06 | 6.01% | 68,688,150 |
| Feb 6, 2026 | 6.52 | 6.79 | 6.38 | 6.66 | 6.66 | 2.30% | 38,556,670 |
| Feb 5, 2026 | 6.51 | 6.61 | 6.47 | 6.51 | 6.51 | -1.21% | 20,243,540 |
| Feb 4, 2026 | 6.63 | 6.70 | 6.48 | 6.59 | 6.59 | -0.15% | 26,867,690 |
| Feb 3, 2026 | 6.55 | 6.63 | 6.40 | 6.60 | 6.60 | 2.33% | 32,634,160 |
| Feb 2, 2026 | 6.51 | 6.80 | 6.41 | 6.45 | 6.45 | -3.87% | 50,123,600 |
| Jan 30, 2026 | 6.82 | 6.93 | 6.61 | 6.71 | 6.71 | -3.17% | 53,422,720 |
| Jan 29, 2026 | 6.54 | 6.94 | 6.47 | 6.93 | 6.93 | 6.29% | 84,640,710 |
| Jan 28, 2026 | 6.48 | 6.57 | 6.34 | 6.52 | 6.52 | 0.46% | 49,616,970 |
| Jan 27, 2026 | 6.23 | 6.60 | 5.99 | 6.49 | 6.49 | 2.69% | 84,567,820 |
| Jan 26, 2026 | 6.57 | 6.85 | 6.22 | 6.32 | 6.32 | -2.77% | 54,149,010 |
| Jan 23, 2026 | 6.54 | 6.75 | 6.45 | 6.50 | 6.50 | -0.46% | 46,037,110 |
| Jan 22, 2026 | 6.55 | 6.62 | 6.39 | 6.53 | 6.53 | -0.46% | 35,075,890 |
| Jan 21, 2026 | 6.42 | 6.69 | 6.34 | 6.56 | 6.56 | 2.34% | 39,980,820 |
| Jan 20, 2026 | 6.59 | 6.62 | 6.31 | 6.41 | 6.41 | -2.14% | 45,222,050 |
| Jan 19, 2026 | 6.46 | 6.66 | 6.22 | 6.55 | 6.55 | 2.34% | 56,615,880 |
| Jan 16, 2026 | 6.15 | 6.50 | 6.11 | 6.40 | 6.40 | 4.07% | 61,200,690 |
| Jan 15, 2026 | 6.35 | 6.46 | 6.09 | 6.15 | 6.15 | -3.91% | 42,220,000 |
| Jan 14, 2026 | 6.29 | 6.50 | 6.26 | 6.40 | 6.40 | 1.75% | 45,616,760 |
| Jan 13, 2026 | 6.18 | 6.55 | 6.07 | 6.29 | 6.29 | 1.78% | 57,754,010 |
| Jan 12, 2026 | 6.30 | 6.37 | 6.12 | 6.18 | 6.18 | -2.37% | 48,872,464 |
| Jan 9, 2026 | 6.28 | 6.42 | 6.17 | 6.33 | 6.33 | 0.96% | 48,941,330 |
| Jan 8, 2026 | 6.17 | 6.42 | 6.11 | 6.27 | 6.27 | 1.13% | 58,394,310 |
| Jan 7, 2026 | 6.31 | 6.80 | 6.18 | 6.20 | 6.20 | - | 82,089,540 |
| Jan 6, 2026 | 6.01 | 6.36 | 5.91 | 6.20 | 6.20 | 4.03% | 67,633,439 |
| Jan 5, 2026 | 6.08 | 6.10 | 5.82 | 5.96 | 5.96 | -1.97% | 71,064,130 |
| Dec 31, 2025 | 5.61 | 6.08 | 5.45 | 6.08 | 6.08 | 9.95% | 81,686,380 |
| Dec 30, 2025 | 5.52 | 5.56 | 5.33 | 5.53 | 5.53 | -0.36% | 35,876,280 |
| Dec 29, 2025 | 6.04 | 6.07 | 5.52 | 5.55 | 5.55 | -8.42% | 82,014,100 |
| Dec 26, 2025 | 5.69 | 6.12 | 5.66 | 6.06 | 6.06 | 5.94% | 65,152,260 |
| Dec 25, 2025 | 5.76 | 5.82 | 5.61 | 5.72 | 5.72 | -1.21% | 35,304,949 |
| Dec 24, 2025 | 5.60 | 5.93 | 5.49 | 5.79 | 5.79 | 3.39% | 62,288,876 |
| Dec 23, 2025 | 5.67 | 5.73 | 5.54 | 5.60 | 5.60 | -1.75% | 32,292,630 |
| Dec 22, 2025 | 5.63 | 5.81 | 5.47 | 5.70 | 5.70 | 1.24% | 46,139,200 |
| Dec 19, 2025 | 5.55 | 5.76 | 5.45 | 5.63 | 5.63 | 2.36% | 44,952,200 |
| Dec 18, 2025 | 5.43 | 5.64 | 5.31 | 5.50 | 5.50 | 1.48% | 43,203,040 |
| Dec 17, 2025 | 5.38 | 5.43 | 5.17 | 5.42 | 5.42 | 3.04% | 36,756,330 |