Kuang-Chi Technologies Co., Ltd. (SHE:002625)
China flag China · Delayed Price · Currency is CNY
49.15
+0.95 (1.97%)
Aug 22, 2025, 3:04 PM CST

Kuang-Chi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202548.4949.8647.8949.1549.151.97%49,521,691
Aug 21, 202549.8049.8047.8448.2048.20-2.69%66,058,570
Aug 20, 202544.8549.5344.7449.5349.539.99%88,901,838
Aug 19, 202546.6946.8044.1445.0345.03-6.46%80,623,146
Aug 18, 202546.0048.5645.9948.1448.147.12%64,688,032
Aug 15, 202543.0245.4443.0244.9444.945.10%48,276,266
Aug 14, 202543.3143.6942.4042.7642.76-1.25%29,165,432
Aug 13, 202543.6144.1843.1943.3043.30-0.71%31,263,351
Aug 12, 202544.6844.6943.5043.6143.61-2.33%31,344,005
Aug 11, 202543.1745.4843.1744.6544.652.93%40,529,759
Aug 8, 202542.8544.2642.7743.3843.380.81%34,529,887
Aug 7, 202542.3643.3942.0543.0343.031.58%38,122,233
Aug 6, 202541.3842.4541.3842.3642.362.42%36,695,819
Aug 5, 202541.5741.7041.0741.3641.36-0.62%18,358,659
Aug 4, 202540.2542.2440.0541.6241.623.28%39,534,019
Aug 1, 202540.8340.9039.9040.3040.30-1.37%21,180,043
Jul 31, 202541.0141.8540.7240.8640.86-0.66%22,145,915
Jul 30, 202541.4741.8340.5841.1341.13-0.70%27,300,547
Jul 29, 202541.4342.1941.2541.4241.42-0.31%28,051,592
Jul 28, 202540.0041.9939.9141.5541.554.42%58,793,402
Jul 25, 202539.2440.0339.2039.7939.791.20%24,617,374
Jul 24, 202538.7739.6038.6439.3239.321.13%18,297,578
Jul 23, 202538.8339.3038.7538.8838.88-0.13%14,028,713
Jul 22, 202539.7539.7738.8038.9338.93-1.96%25,762,266
Jul 21, 202539.0039.9639.0039.7139.710.89%19,019,968
Jul 18, 202539.7339.9639.0439.3639.36-1.13%19,996,212
Jul 17, 202539.5439.8539.2139.8139.810.71%16,183,599
Jul 16, 202540.0140.2139.4539.5339.53-1.62%17,552,120
Jul 15, 202540.5540.8340.1340.1840.18-1.13%15,647,620
Jul 14, 202539.6841.4439.6740.6440.642.45%30,763,434
Jul 11, 202539.4940.1339.4039.6739.670.79%21,768,402
Jul 10, 202539.3039.4939.0639.3639.36-0.25%11,538,744
Jul 9, 202540.0940.1839.3639.4639.46-1.35%17,077,776
Jul 8, 202539.2840.1039.2840.0040.001.83%25,657,373
Jul 7, 202539.1039.8538.7239.2839.280.05%12,271,344
Jul 4, 202539.8039.8139.2339.2639.26-1.78%17,883,961
Jul 3, 202538.9040.0538.9039.9739.973.07%26,962,188
Jul 2, 202539.4239.4238.6638.7838.78-1.60%17,239,385
Jul 1, 202540.0040.0739.2439.4139.41-1.43%20,179,163
Jun 30, 202538.4640.1338.4639.9839.983.98%38,822,976
Jun 27, 202538.3638.9838.2038.4538.450.18%18,712,572
Jun 26, 202538.7939.0938.3538.3838.38-1.01%20,787,373
Jun 25, 202538.6838.9638.3538.7738.770.18%20,582,944
Jun 24, 202538.2538.9538.2538.7038.701.63%20,868,465
Jun 23, 202537.2938.1037.2138.0838.081.33%15,135,942
Jun 20, 202537.9338.0437.1737.5837.58-0.92%18,578,951
Jun 19, 202538.4438.8737.8737.9337.93-1.22%18,364,887
Jun 18, 202538.0038.7537.9538.4038.401.08%19,689,482
Jun 17, 202538.0338.4637.8837.9937.99-0.11%16,070,142
Jun 16, 202539.0539.3637.8438.0338.03-1.88%29,026,667