Shenzhen Kingsino Technology Co.,Ltd. (SHE:002548)
China · Delayed Price · Currency is CNY 3.550
-0.030 (-0.84%)
Oct 28, 2026, 10:45 AM CST
SHE:002548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.61 | 3.63 | 3.52 | 3.55 | 3.55 | -0.84% | 8,585,400 |
| Oct 27, 2026 | 3.64 | 3.70 | 3.58 | 3.58 | 3.58 | -1.38% | 19,797,301 |
| Oct 26, 2026 | 3.65 | 3.72 | 3.62 | 3.63 | 3.63 | -1.36% | 14,433,320 |
| Oct 23, 2026 | 3.61 | 3.70 | 3.52 | 3.68 | 3.68 | 1.10% | 22,861,332 |
| Oct 22, 2026 | 3.71 | 3.76 | 3.62 | 3.64 | 3.64 | -1.09% | 18,063,916 |
| Oct 21, 2026 | 3.63 | 3.72 | 3.61 | 3.68 | 3.68 | 1.38% | 23,899,930 |
| Oct 20, 2026 | 3.60 | 3.71 | 3.58 | 3.63 | 3.63 | 0.55% | 20,927,200 |
| Oct 19, 2026 | 3.62 | 3.66 | 3.55 | 3.61 | 3.61 | -0.28% | 17,680,973 |
| Oct 16, 2026 | 3.63 | 3.73 | 3.60 | 3.62 | 3.62 | 0.28% | 18,262,870 |
| Oct 15, 2026 | 3.66 | 3.71 | 3.60 | 3.61 | 3.61 | -3.73% | 21,200,080 |
| Oct 14, 2026 | 3.83 | 3.87 | 3.74 | 3.75 | 3.75 | -2.34% | 14,334,910 |
| Oct 13, 2026 | 3.78 | 3.88 | 3.71 | 3.84 | 3.84 | 0.26% | 20,480,780 |
| Oct 12, 2026 | 3.95 | 3.99 | 3.81 | 3.83 | 3.83 | -2.79% | 26,308,400 |
| Oct 9, 2026 | 3.84 | 3.96 | 3.78 | 3.94 | 3.94 | 2.34% | 24,621,896 |
| Oct 8, 2026 | 3.94 | 3.98 | 3.81 | 3.85 | 3.85 | -2.28% | 18,185,830 |
| Sep 30, 2026 | 3.95 | 3.96 | 3.89 | 3.94 | 3.94 | 0.51% | 12,979,910 |
| Sep 29, 2026 | 3.92 | 3.97 | 3.79 | 3.92 | 3.92 | 1.55% | 21,301,730 |
| Sep 28, 2026 | 3.84 | 3.95 | 3.77 | 3.86 | 3.86 | 1.05% | 23,104,830 |
| Sep 24, 2026 | 3.90 | 3.95 | 3.80 | 3.82 | 3.82 | -2.80% | 24,491,100 |
| Sep 23, 2026 | 4.03 | 4.03 | 3.92 | 3.93 | 3.93 | -2.48% | 21,956,740 |
| Sep 22, 2026 | 4.15 | 4.15 | 3.99 | 4.03 | 4.03 | -2.66% | 28,475,940 |
| Sep 21, 2026 | 4.02 | 4.16 | 3.98 | 4.14 | 4.14 | 3.24% | 27,497,173 |
| Sep 18, 2026 | 3.95 | 4.04 | 3.92 | 4.01 | 4.01 | 0.75% | 25,119,744 |
| Sep 17, 2026 | 3.91 | 4.02 | 3.84 | 3.98 | 3.98 | 0.76% | 29,736,114 |
| Sep 16, 2026 | 3.94 | 4.01 | 3.88 | 3.95 | 3.95 | - | 26,125,241 |
| Sep 15, 2026 | 4.15 | 4.22 | 3.95 | 3.95 | 3.95 | -4.59% | 37,409,061 |
| Sep 14, 2026 | 4.32 | 4.35 | 4.12 | 4.14 | 4.14 | -5.05% | 36,667,670 |
| Sep 11, 2026 | 4.47 | 4.50 | 4.29 | 4.36 | 4.36 | -3.33% | 37,995,241 |
| Sep 10, 2026 | 4.69 | 4.77 | 4.49 | 4.51 | 4.51 | -4.45% | 53,470,286 |
| Sep 9, 2026 | 4.59 | 4.80 | 4.56 | 4.72 | 4.72 | 1.51% | 78,191,406 |
| Sep 8, 2026 | 4.59 | 4.65 | 4.51 | 4.65 | 4.65 | 1.75% | 59,531,180 |
| Sep 7, 2026 | 4.55 | 4.69 | 4.49 | 4.57 | 4.57 | -0.22% | 74,784,492 |
| Sep 4, 2026 | 4.24 | 4.63 | 4.18 | 4.58 | 4.58 | 8.79% | 61,752,550 |
| Sep 3, 2026 | 4.29 | 4.36 | 4.19 | 4.21 | 4.21 | -1.86% | 20,874,209 |
| Sep 2, 2026 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -2.94% | 24,005,029 |
| Sep 1, 2026 | 4.30 | 4.46 | 4.28 | 4.42 | 4.42 | 2.79% | 28,273,300 |
| Aug 31, 2026 | 4.37 | 4.43 | 4.27 | 4.30 | 4.30 | -0.92% | 26,945,095 |
| Aug 28, 2026 | 4.27 | 4.37 | 4.20 | 4.34 | 4.34 | 1.17% | 27,767,034 |
| Aug 27, 2026 | 4.19 | 4.30 | 4.14 | 4.29 | 4.29 | 2.63% | 27,362,002 |
| Aug 26, 2026 | 4.10 | 4.24 | 4.08 | 4.18 | 4.18 | 1.46% | 24,969,100 |
| Aug 25, 2026 | 4.01 | 4.13 | 3.97 | 4.12 | 4.12 | 2.74% | 26,083,146 |
| Aug 24, 2026 | 4.09 | 4.11 | 3.98 | 4.01 | 4.01 | -1.72% | 22,043,635 |
| Aug 21, 2026 | 4.18 | 4.18 | 4.02 | 4.08 | 4.08 | -3.32% | 28,910,201 |
| Aug 20, 2026 | 4.16 | 4.24 | 4.05 | 4.22 | 4.22 | 1.20% | 45,846,897 |
| Aug 19, 2026 | 4.26 | 4.37 | 4.11 | 4.17 | 4.17 | -2.34% | 49,045,866 |
| Aug 18, 2026 | 4.20 | 4.32 | 4.18 | 4.27 | 4.27 | 1.67% | 39,885,030 |
| Aug 17, 2026 | 4.05 | 4.22 | 4.05 | 4.20 | 4.20 | 3.70% | 35,030,562 |
| Aug 14, 2026 | 4.12 | 4.13 | 4.01 | 4.05 | 4.05 | -1.70% | 23,070,980 |
| Aug 13, 2026 | 4.15 | 4.17 | 4.04 | 4.12 | 4.12 | -0.72% | 30,717,507 |
| Aug 12, 2026 | 4.17 | 4.17 | 4.08 | 4.15 | 4.15 | 0.73% | 23,654,644 |