Shenzhen King Explorer Science and Technology Corporation (SHE:002917)
China · Delayed Price · Currency is CNY 13.92
+0.05 (0.36%)
Oct 28, 2025, 3:04 PM CST
SHE:002917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 13.84 | 13.93 | 13.76 | 13.92 | 13.92 | 0.36% | 3,377,880 |
| Oct 27, 2025 | 13.73 | 13.92 | 13.70 | 13.87 | 13.87 | 0.87% | 4,263,859 |
| Oct 24, 2025 | 13.77 | 13.81 | 13.70 | 13.75 | 13.75 | 0.22% | 3,107,000 |
| Oct 23, 2025 | 13.59 | 13.75 | 13.46 | 13.72 | 13.72 | 0.59% | 2,979,180 |
| Oct 22, 2025 | 13.70 | 13.75 | 13.57 | 13.64 | 13.64 | -0.29% | 2,472,100 |
| Oct 21, 2025 | 13.57 | 13.72 | 13.51 | 13.68 | 13.68 | 0.74% | 3,098,700 |
| Oct 20, 2025 | 13.52 | 13.62 | 13.47 | 13.58 | 13.58 | 1.49% | 3,274,155 |
| Oct 17, 2025 | 13.80 | 13.87 | 13.36 | 13.38 | 13.38 | -3.11% | 5,653,450 |
| Oct 16, 2025 | 14.11 | 14.12 | 13.77 | 13.81 | 13.81 | -2.13% | 4,817,290 |
| Oct 15, 2025 | 14.03 | 14.16 | 13.92 | 14.11 | 14.11 | 0.57% | 3,528,100 |
| Oct 14, 2025 | 14.32 | 14.38 | 14.02 | 14.03 | 14.03 | -1.82% | 5,212,300 |
| Oct 13, 2025 | 13.90 | 14.31 | 13.83 | 14.29 | 14.29 | -0.49% | 5,357,000 |
| Oct 10, 2025 | 14.24 | 14.42 | 14.08 | 14.36 | 14.36 | 0.42% | 7,842,612 |
| Oct 9, 2025 | 13.94 | 14.38 | 13.90 | 14.30 | 14.30 | 2.51% | 8,386,822 |
| Sep 30, 2025 | 13.82 | 14.02 | 13.75 | 13.95 | 13.95 | 1.38% | 4,324,620 |
| Sep 29, 2025 | 13.83 | 13.89 | 13.66 | 13.76 | 13.76 | -0.72% | 5,392,840 |
| Sep 26, 2025 | 13.90 | 14.04 | 13.83 | 13.86 | 13.86 | -0.79% | 3,352,600 |
| Sep 25, 2025 | 14.13 | 14.23 | 13.96 | 13.97 | 13.97 | -1.06% | 4,418,266 |
| Sep 24, 2025 | 13.93 | 14.13 | 13.84 | 14.12 | 14.12 | 1.29% | 4,353,279 |
| Sep 23, 2025 | 14.18 | 14.18 | 13.63 | 13.94 | 13.94 | -1.34% | 7,162,400 |
| Sep 22, 2025 | 14.22 | 14.24 | 14.02 | 14.13 | 14.13 | -0.77% | 5,157,860 |
| Sep 19, 2025 | 14.29 | 14.38 | 14.18 | 14.24 | 14.24 | -0.35% | 5,069,250 |
| Sep 18, 2025 | 14.42 | 14.56 | 14.18 | 14.29 | 14.29 | -0.97% | 9,159,650 |
| Sep 17, 2025 | 14.37 | 14.47 | 14.27 | 14.43 | 14.43 | 0.77% | 6,059,250 |
| Sep 16, 2025 | 14.16 | 14.33 | 14.14 | 14.32 | 14.32 | 1.27% | 5,479,540 |
| Sep 15, 2025 | 14.23 | 14.29 | 14.13 | 14.14 | 14.14 | -0.70% | 4,146,000 |
| Sep 12, 2025 | 14.26 | 14.30 | 14.16 | 14.24 | 14.24 | -0.14% | 4,465,900 |
| Sep 11, 2025 | 14.15 | 14.27 | 14.05 | 14.26 | 14.26 | 0.78% | 5,089,191 |
| Sep 10, 2025 | 14.16 | 14.22 | 14.07 | 14.15 | 14.15 | -0.21% | 3,645,250 |
| Sep 9, 2025 | 14.35 | 14.39 | 14.08 | 14.18 | 14.18 | -1.18% | 4,782,072 |
| Sep 8, 2025 | 14.13 | 14.37 | 14.10 | 14.35 | 14.35 | 1.70% | 5,967,300 |
| Sep 5, 2025 | 13.95 | 14.13 | 13.81 | 14.11 | 14.11 | 1.51% | 5,695,550 |
| Sep 4, 2025 | 13.96 | 14.09 | 13.51 | 13.90 | 13.90 | -0.22% | 6,807,550 |
| Sep 3, 2025 | 14.40 | 14.46 | 13.86 | 13.93 | 13.93 | -2.38% | 7,957,400 |
| Sep 2, 2025 | 14.51 | 14.53 | 14.12 | 14.27 | 14.27 | -1.79% | 9,067,470 |
| Sep 1, 2025 | 14.60 | 14.65 | 14.51 | 14.53 | 14.53 | -0.62% | 7,194,500 |
| Aug 29, 2025 | 14.45 | 14.68 | 14.45 | 14.62 | 14.62 | 0.62% | 7,492,972 |
| Aug 28, 2025 | 14.60 | 14.70 | 14.08 | 14.53 | 14.53 | -0.48% | 12,528,150 |
| Aug 27, 2025 | 14.95 | 15.02 | 14.58 | 14.60 | 14.60 | -2.41% | 12,135,051 |
| Aug 26, 2025 | 14.97 | 14.98 | 14.83 | 14.96 | 14.96 | -0.07% | 8,712,904 |
| Aug 25, 2025 | 14.99 | 15.08 | 14.90 | 14.97 | 14.97 | -0.13% | 12,160,500 |
| Aug 22, 2025 | 15.16 | 15.16 | 14.86 | 14.99 | 14.99 | -1.19% | 14,277,705 |
| Aug 21, 2025 | 15.02 | 15.29 | 14.88 | 15.17 | 15.17 | 1.61% | 19,118,380 |
| Aug 20, 2025 | 14.85 | 14.93 | 14.78 | 14.93 | 14.93 | 0.67% | 10,011,700 |
| Aug 19, 2025 | 14.71 | 14.89 | 14.66 | 14.83 | 14.83 | 0.41% | 10,408,880 |
| Aug 18, 2025 | 14.75 | 14.85 | 14.66 | 14.77 | 14.77 | 0.89% | 11,325,750 |
| Aug 15, 2025 | 14.50 | 14.71 | 14.47 | 14.64 | 14.64 | 0.90% | 7,912,391 |
| Aug 14, 2025 | 14.83 | 14.93 | 14.51 | 14.51 | 14.51 | -2.36% | 13,099,900 |
| Aug 13, 2025 | 14.94 | 14.94 | 14.82 | 14.86 | 14.86 | -0.54% | 10,500,350 |
| Aug 12, 2025 | 15.10 | 15.10 | 14.87 | 14.94 | 14.94 | -1.13% | 9,903,500 |