Kuang-Chi Technologies Co., Ltd. (SHE:002625)
49.15
+0.95 (1.97%)
Aug 22, 2025, 3:04 PM CST
Kuang-Chi Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 48.49 | 49.86 | 47.89 | 49.15 | 49.15 | 1.97% | 49,521,691 |
Aug 21, 2025 | 49.80 | 49.80 | 47.84 | 48.20 | 48.20 | -2.69% | 66,058,570 |
Aug 20, 2025 | 44.85 | 49.53 | 44.74 | 49.53 | 49.53 | 9.99% | 88,901,838 |
Aug 19, 2025 | 46.69 | 46.80 | 44.14 | 45.03 | 45.03 | -6.46% | 80,623,146 |
Aug 18, 2025 | 46.00 | 48.56 | 45.99 | 48.14 | 48.14 | 7.12% | 64,688,032 |
Aug 15, 2025 | 43.02 | 45.44 | 43.02 | 44.94 | 44.94 | 5.10% | 48,276,266 |
Aug 14, 2025 | 43.31 | 43.69 | 42.40 | 42.76 | 42.76 | -1.25% | 29,165,432 |
Aug 13, 2025 | 43.61 | 44.18 | 43.19 | 43.30 | 43.30 | -0.71% | 31,263,351 |
Aug 12, 2025 | 44.68 | 44.69 | 43.50 | 43.61 | 43.61 | -2.33% | 31,344,005 |
Aug 11, 2025 | 43.17 | 45.48 | 43.17 | 44.65 | 44.65 | 2.93% | 40,529,759 |
Aug 8, 2025 | 42.85 | 44.26 | 42.77 | 43.38 | 43.38 | 0.81% | 34,529,887 |
Aug 7, 2025 | 42.36 | 43.39 | 42.05 | 43.03 | 43.03 | 1.58% | 38,122,233 |
Aug 6, 2025 | 41.38 | 42.45 | 41.38 | 42.36 | 42.36 | 2.42% | 36,695,819 |
Aug 5, 2025 | 41.57 | 41.70 | 41.07 | 41.36 | 41.36 | -0.62% | 18,358,659 |
Aug 4, 2025 | 40.25 | 42.24 | 40.05 | 41.62 | 41.62 | 3.28% | 39,534,019 |
Aug 1, 2025 | 40.83 | 40.90 | 39.90 | 40.30 | 40.30 | -1.37% | 21,180,043 |
Jul 31, 2025 | 41.01 | 41.85 | 40.72 | 40.86 | 40.86 | -0.66% | 22,145,915 |
Jul 30, 2025 | 41.47 | 41.83 | 40.58 | 41.13 | 41.13 | -0.70% | 27,300,547 |
Jul 29, 2025 | 41.43 | 42.19 | 41.25 | 41.42 | 41.42 | -0.31% | 28,051,592 |
Jul 28, 2025 | 40.00 | 41.99 | 39.91 | 41.55 | 41.55 | 4.42% | 58,793,402 |
Jul 25, 2025 | 39.24 | 40.03 | 39.20 | 39.79 | 39.79 | 1.20% | 24,617,374 |
Jul 24, 2025 | 38.77 | 39.60 | 38.64 | 39.32 | 39.32 | 1.13% | 18,297,578 |
Jul 23, 2025 | 38.83 | 39.30 | 38.75 | 38.88 | 38.88 | -0.13% | 14,028,713 |
Jul 22, 2025 | 39.75 | 39.77 | 38.80 | 38.93 | 38.93 | -1.96% | 25,762,266 |
Jul 21, 2025 | 39.00 | 39.96 | 39.00 | 39.71 | 39.71 | 0.89% | 19,019,968 |
Jul 18, 2025 | 39.73 | 39.96 | 39.04 | 39.36 | 39.36 | -1.13% | 19,996,212 |
Jul 17, 2025 | 39.54 | 39.85 | 39.21 | 39.81 | 39.81 | 0.71% | 16,183,599 |
Jul 16, 2025 | 40.01 | 40.21 | 39.45 | 39.53 | 39.53 | -1.62% | 17,552,120 |
Jul 15, 2025 | 40.55 | 40.83 | 40.13 | 40.18 | 40.18 | -1.13% | 15,647,620 |
Jul 14, 2025 | 39.68 | 41.44 | 39.67 | 40.64 | 40.64 | 2.45% | 30,763,434 |
Jul 11, 2025 | 39.49 | 40.13 | 39.40 | 39.67 | 39.67 | 0.79% | 21,768,402 |
Jul 10, 2025 | 39.30 | 39.49 | 39.06 | 39.36 | 39.36 | -0.25% | 11,538,744 |
Jul 9, 2025 | 40.09 | 40.18 | 39.36 | 39.46 | 39.46 | -1.35% | 17,077,776 |
Jul 8, 2025 | 39.28 | 40.10 | 39.28 | 40.00 | 40.00 | 1.83% | 25,657,373 |
Jul 7, 2025 | 39.10 | 39.85 | 38.72 | 39.28 | 39.28 | 0.05% | 12,271,344 |
Jul 4, 2025 | 39.80 | 39.81 | 39.23 | 39.26 | 39.26 | -1.78% | 17,883,961 |
Jul 3, 2025 | 38.90 | 40.05 | 38.90 | 39.97 | 39.97 | 3.07% | 26,962,188 |
Jul 2, 2025 | 39.42 | 39.42 | 38.66 | 38.78 | 38.78 | -1.60% | 17,239,385 |
Jul 1, 2025 | 40.00 | 40.07 | 39.24 | 39.41 | 39.41 | -1.43% | 20,179,163 |
Jun 30, 2025 | 38.46 | 40.13 | 38.46 | 39.98 | 39.98 | 3.98% | 38,822,976 |
Jun 27, 2025 | 38.36 | 38.98 | 38.20 | 38.45 | 38.45 | 0.18% | 18,712,572 |
Jun 26, 2025 | 38.79 | 39.09 | 38.35 | 38.38 | 38.38 | -1.01% | 20,787,373 |
Jun 25, 2025 | 38.68 | 38.96 | 38.35 | 38.77 | 38.77 | 0.18% | 20,582,944 |
Jun 24, 2025 | 38.25 | 38.95 | 38.25 | 38.70 | 38.70 | 1.63% | 20,868,465 |
Jun 23, 2025 | 37.29 | 38.10 | 37.21 | 38.08 | 38.08 | 1.33% | 15,135,942 |
Jun 20, 2025 | 37.93 | 38.04 | 37.17 | 37.58 | 37.58 | -0.92% | 18,578,951 |
Jun 19, 2025 | 38.44 | 38.87 | 37.87 | 37.93 | 37.93 | -1.22% | 18,364,887 |
Jun 18, 2025 | 38.00 | 38.75 | 37.95 | 38.40 | 38.40 | 1.08% | 19,689,482 |
Jun 17, 2025 | 38.03 | 38.46 | 37.88 | 37.99 | 37.99 | -0.11% | 16,070,142 |
Jun 16, 2025 | 39.05 | 39.36 | 37.84 | 38.03 | 38.03 | -1.88% | 29,026,667 |