Shenzhen Kingsino Technology Co.,Ltd. (SHE:002548)
China · Delayed Price · Currency is CNY 3.900
+0.020 (0.52%)
Aug 4, 2026, 3:04 PM CST
SHE:002548 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.91 | 3.99 | 3.85 | 3.92 | - | 1.03% | 26,709,152 |
| Aug 3, 2026 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | 1.31% | 24,012,545 |
| Jul 31, 2026 | 3.73 | 3.84 | 3.73 | 3.83 | 3.83 | 1.86% | 23,406,100 |
| Jul 30, 2026 | 3.77 | 3.91 | 3.74 | 3.76 | 3.76 | -1.05% | 29,136,920 |
| Jul 29, 2026 | 3.78 | 3.82 | 3.71 | 3.80 | 3.80 | 0.26% | 23,405,652 |
| Jul 28, 2026 | 3.79 | 3.92 | 3.76 | 3.79 | 3.79 | -1.56% | 18,180,302 |
| Jul 27, 2026 | 3.76 | 3.88 | 3.72 | 3.85 | 3.85 | 2.39% | 20,473,042 |
| Jul 24, 2026 | 3.96 | 3.99 | 3.76 | 3.76 | 3.76 | -6.00% | 30,845,614 |
| Jul 23, 2026 | 3.99 | 4.00 | 3.84 | 4.00 | 4.00 | - | 25,537,465 |
| Jul 22, 2026 | 3.98 | 4.07 | 3.95 | 4.00 | 4.00 | - | 24,756,888 |
| Jul 21, 2026 | 4.02 | 4.06 | 3.84 | 4.00 | 4.00 | -0.74% | 35,278,426 |
| Jul 20, 2026 | 4.08 | 4.17 | 3.98 | 4.03 | 4.03 | -1.47% | 37,781,466 |
| Jul 17, 2026 | 4.25 | 4.34 | 4.00 | 4.09 | 4.09 | -3.31% | 49,469,263 |
| Jul 16, 2026 | 4.16 | 4.48 | 4.16 | 4.23 | 4.23 | 0.95% | 66,295,376 |
| Jul 15, 2026 | 3.95 | 4.40 | 3.87 | 4.19 | 4.19 | 4.75% | 65,050,996 |
| Jul 14, 2026 | 4.14 | 4.15 | 3.86 | 4.00 | 4.00 | -1.23% | 31,675,166 |
| Jul 13, 2026 | 4.18 | 4.23 | 4.03 | 4.05 | 4.05 | -3.34% | 44,403,710 |
| Jul 10, 2026 | 3.78 | 4.19 | 3.71 | 4.19 | 4.19 | 9.97% | 42,757,510 |
| Jul 9, 2026 | 3.86 | 3.93 | 3.78 | 3.81 | 3.81 | -1.80% | 25,150,275 |
| Jul 8, 2026 | 4.08 | 4.08 | 3.86 | 3.88 | 3.88 | -3.48% | 23,483,490 |
| Jul 7, 2026 | 4.10 | 4.17 | 4.00 | 4.02 | 4.02 | -2.43% | 26,793,600 |
| Jul 6, 2026 | 4.11 | 4.18 | 4.01 | 4.12 | 4.12 | 1.73% | 40,932,207 |
| Jul 3, 2026 | 4.15 | 4.31 | 4.02 | 4.05 | 4.05 | -2.88% | 55,328,882 |
| Jul 2, 2026 | 4.13 | 4.35 | 4.00 | 4.17 | 4.17 | 2.71% | 78,516,770 |
| Jul 1, 2026 | 3.70 | 4.06 | 3.70 | 4.06 | 4.06 | 10.03% | 28,292,714 |
| Jun 30, 2026 | 3.61 | 3.81 | 3.55 | 3.69 | 3.69 | 1.93% | 27,471,903 |
| Jun 29, 2026 | 3.47 | 3.65 | 3.46 | 3.62 | 3.62 | 3.13% | 31,548,410 |
| Jun 26, 2026 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -1.40% | 26,278,003 |
| Jun 25, 2026 | 3.62 | 3.62 | 3.51 | 3.56 | 3.56 | -2.20% | 19,061,073 |
| Jun 24, 2026 | 3.82 | 3.85 | 3.58 | 3.64 | 3.64 | -4.71% | 28,548,390 |
| Jun 23, 2026 | 3.71 | 3.95 | 3.69 | 3.82 | 3.82 | 2.14% | 34,130,228 |
| Jun 22, 2026 | 3.80 | 3.82 | 3.64 | 3.74 | 3.74 | -2.35% | 29,499,790 |
| Jun 18, 2026 | 3.88 | 3.90 | 3.77 | 3.83 | 3.83 | -2.05% | 22,669,164 |
| Jun 17, 2026 | 4.03 | 4.07 | 3.85 | 3.91 | 3.91 | -3.22% | 33,585,132 |
| Jun 16, 2026 | 3.96 | 4.07 | 3.92 | 4.04 | 4.04 | 1.76% | 26,212,588 |
| Jun 15, 2026 | 4.05 | 4.11 | 3.90 | 3.97 | 3.97 | -0.75% | 31,117,840 |
| Jun 12, 2026 | 4.00 | 4.06 | 3.93 | 4.00 | 4.00 | 0.50% | 26,971,666 |
| Jun 11, 2026 | 3.98 | 4.06 | 3.93 | 3.98 | 3.98 | -1.00% | 18,897,346 |
| Jun 10, 2026 | 4.03 | 4.10 | 3.93 | 4.02 | 4.02 | -0.25% | 22,442,444 |
| Jun 9, 2026 | 4.08 | 4.09 | 3.92 | 4.03 | 4.03 | -0.49% | 24,170,624 |
| Jun 8, 2026 | 3.95 | 4.27 | 3.92 | 4.05 | 4.05 | 1.50% | 41,865,452 |
| Jun 5, 2026 | 3.96 | 4.07 | 3.95 | 3.99 | 3.99 | 0.50% | 21,921,556 |
| Jun 4, 2026 | 4.12 | 4.16 | 3.96 | 3.97 | 3.97 | -3.17% | 22,994,077 |
| Jun 3, 2026 | 4.06 | 4.14 | 4.00 | 4.10 | 4.10 | 0.74% | 23,279,231 |
| Jun 2, 2026 | 4.21 | 4.22 | 3.98 | 4.07 | 4.07 | -2.63% | 21,529,930 |
| Jun 1, 2026 | 4.10 | 4.24 | 4.04 | 4.18 | 4.18 | 1.95% | 21,894,160 |
| 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 |