Shenzhen Kingsino Technology Co.,Ltd. (SHE:002548)
China · Delayed Price · Currency is CNY 4.100
-0.090 (-2.15%)
May 29, 2026, 3:04 PM CST
SHE:002548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.20 | 4.23 | 4.10 | 4.10 | 4.10 | -2.15% | 22,191,860 |
| May 28, 2026 | 4.20 | 4.22 | 4.11 | 4.19 | 4.19 | -0.24% | 18,609,640 |
| May 27, 2026 | 4.30 | 4.33 | 4.18 | 4.20 | 4.20 | -2.55% | 17,767,440 |
| May 26, 2026 | 4.33 | 4.38 | 4.23 | 4.31 | 4.31 | -1.15% | 17,244,470 |
| May 25, 2026 | 4.39 | 4.45 | 4.30 | 4.36 | 4.36 | -0.23% | 20,165,550 |
| May 22, 2026 | 4.39 | 4.49 | 4.34 | 4.37 | 4.37 | 0.69% | 19,631,450 |
| May 21, 2026 | 4.43 | 4.51 | 4.33 | 4.34 | 4.34 | -1.59% | 28,919,360 |
| May 20, 2026 | 4.53 | 4.55 | 4.37 | 4.41 | 4.41 | -3.29% | 28,103,578 |
| May 19, 2026 | 4.69 | 4.69 | 4.45 | 4.56 | 4.56 | -1.94% | 29,127,680 |
| May 18, 2026 | 4.72 | 4.74 | 4.60 | 4.65 | 4.65 | -2.31% | 24,042,256 |
| May 15, 2026 | 4.81 | 4.85 | 4.69 | 4.76 | 4.76 | -1.86% | 30,279,230 |
| May 14, 2026 | 4.82 | 5.05 | 4.76 | 4.85 | 4.85 | 0.62% | 49,000,960 |
| May 13, 2026 | 4.92 | 4.92 | 4.78 | 4.82 | 4.82 | -0.82% | 27,826,567 |
| May 12, 2026 | 5.14 | 5.14 | 4.84 | 4.86 | 4.86 | -5.81% | 41,731,910 |
| May 11, 2026 | 5.19 | 5.23 | 5.11 | 5.16 | 5.16 | -0.77% | 33,668,858 |
| May 8, 2026 | 5.16 | 5.26 | 5.15 | 5.20 | 5.20 | 0.58% | 25,987,960 |
| May 7, 2026 | 5.26 | 5.27 | 5.12 | 5.17 | 5.17 | -1.90% | 35,086,968 |
| May 6, 2026 | 5.33 | 5.37 | 5.20 | 5.27 | 5.27 | -2.23% | 48,509,160 |
| Apr 30, 2026 | 5.10 | 5.48 | 5.00 | 5.39 | 5.39 | 6.10% | 88,893,680 |
| Apr 29, 2026 | 4.62 | 5.08 | 4.58 | 5.08 | 5.08 | 9.96% | 34,428,101 |
| Apr 28, 2026 | 4.76 | 4.76 | 4.59 | 4.62 | 4.62 | -3.75% | 30,422,415 |
| Apr 27, 2026 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | 0.42% | 15,731,701 |
| Apr 24, 2026 | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -1.85% | 20,167,485 |
| Apr 23, 2026 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | -3.37% | 29,434,570 |
| Apr 22, 2026 | 5.04 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 17,611,540 |
| Apr 21, 2026 | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | -1.36% | 18,782,570 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.10 | 5.13 | 5.13 | -0.97% | 22,737,170 |
| Apr 17, 2026 | 5.17 | 5.21 | 5.10 | 5.18 | 5.18 | 0.39% | 19,415,293 |
| Apr 16, 2026 | 5.06 | 5.18 | 5.02 | 5.16 | 5.16 | 1.78% | 26,762,049 |
| Apr 15, 2026 | 5.17 | 5.19 | 5.00 | 5.07 | 5.07 | -1.93% | 25,676,786 |
| Apr 14, 2026 | 5.05 | 5.17 | 4.97 | 5.17 | 5.17 | 3.19% | 37,068,545 |
| Apr 13, 2026 | 5.05 | 5.11 | 4.93 | 5.01 | 5.01 | -0.79% | 27,311,400 |
| Apr 10, 2026 | 5.08 | 5.13 | 5.03 | 5.05 | 5.05 | -0.59% | 24,223,380 |
| Apr 9, 2026 | 5.32 | 5.35 | 5.06 | 5.08 | 5.08 | -5.40% | 38,317,700 |
| Apr 8, 2026 | 5.32 | 5.46 | 5.30 | 5.37 | 5.37 | 2.68% | 22,180,590 |
| Apr 7, 2026 | 5.11 | 5.30 | 5.10 | 5.23 | 5.23 | 1.95% | 16,365,290 |
| Apr 3, 2026 | 5.40 | 5.42 | 5.00 | 5.13 | 5.13 | -5.35% | 28,118,470 |
| Apr 2, 2026 | 5.47 | 5.58 | 5.34 | 5.42 | 5.42 | -1.09% | 18,384,830 |
| Apr 1, 2026 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | 3.20% | 14,588,700 |
| Mar 31, 2026 | 5.56 | 5.57 | 5.30 | 5.31 | 5.31 | -3.63% | 19,948,590 |
| Mar 30, 2026 | 5.56 | 5.60 | 5.45 | 5.51 | 5.51 | -0.72% | 22,311,130 |
| Mar 27, 2026 | 5.21 | 5.56 | 5.17 | 5.55 | 5.55 | 5.51% | 32,655,400 |
| Mar 26, 2026 | 5.63 | 5.68 | 5.20 | 5.26 | 5.26 | -6.57% | 32,222,330 |
| Mar 25, 2026 | 5.41 | 5.65 | 5.37 | 5.63 | 5.63 | 4.45% | 30,002,580 |
| Mar 24, 2026 | 5.31 | 5.39 | 5.12 | 5.39 | 5.39 | 5.27% | 24,110,684 |
| Mar 23, 2026 | 5.36 | 5.42 | 5.08 | 5.12 | 5.12 | -8.41% | 33,303,310 |
| Mar 20, 2026 | 5.80 | 5.89 | 5.54 | 5.59 | 5.59 | -3.29% | 24,347,440 |
| Mar 19, 2026 | 6.01 | 6.01 | 5.75 | 5.78 | 5.78 | -4.62% | 25,756,183 |
| Mar 18, 2026 | 6.15 | 6.20 | 5.88 | 6.06 | 6.06 | -1.62% | 32,930,250 |
| Mar 17, 2026 | 6.41 | 6.50 | 6.16 | 6.16 | 6.16 | -4.05% | 21,490,950 |