Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China · Delayed Price · Currency is CNY 22.70
+0.50 (2.25%)
Mar 24, 2026, 3:04 PM CST
SHE:300629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 23.10 | 23.47 | 21.96 | 22.20 | 22.20 | -6.13% | 13,657,700 |
| Mar 20, 2026 | 24.76 | 24.86 | 23.53 | 23.65 | 23.65 | -4.25% | 12,951,760 |
| Mar 19, 2026 | 25.32 | 25.40 | 24.61 | 24.70 | 24.70 | -3.85% | 12,515,700 |
| Mar 18, 2026 | 24.94 | 25.71 | 24.73 | 25.69 | 25.69 | 3.26% | 14,128,260 |
| Mar 17, 2026 | 26.85 | 26.98 | 24.88 | 24.88 | 24.88 | -7.30% | 21,860,600 |
| Mar 16, 2026 | 26.37 | 27.13 | 26.25 | 26.84 | 26.84 | 0.86% | 19,160,600 |
| Mar 13, 2026 | 27.46 | 28.07 | 26.52 | 26.61 | 26.61 | -2.85% | 24,586,770 |
| Mar 12, 2026 | 27.73 | 28.39 | 27.08 | 27.39 | 27.39 | -2.11% | 30,594,430 |
| Mar 11, 2026 | 28.30 | 28.50 | 27.51 | 27.98 | 27.98 | -3.22% | 53,078,610 |
| Mar 10, 2026 | 26.39 | 28.91 | 26.39 | 28.91 | 28.91 | 20.01% | 69,640,584 |
| Mar 9, 2026 | 24.30 | 24.55 | 23.44 | 24.09 | 24.09 | -2.51% | 11,933,620 |
| Mar 6, 2026 | 24.48 | 25.30 | 24.18 | 24.71 | 24.71 | 0.65% | 9,461,100 |
| Mar 5, 2026 | 25.50 | 25.61 | 24.40 | 24.55 | 24.55 | -1.72% | 12,677,753 |
| Mar 4, 2026 | 24.00 | 25.68 | 23.90 | 24.98 | 24.98 | -0.44% | 14,493,060 |
| Mar 3, 2026 | 28.28 | 28.28 | 24.79 | 25.09 | 25.09 | -10.33% | 28,819,050 |
| Mar 2, 2026 | 26.19 | 28.03 | 25.60 | 27.98 | 27.98 | 9.04% | 42,634,190 |
| Feb 27, 2026 | 25.70 | 25.95 | 25.45 | 25.66 | 25.66 | -0.19% | 10,462,880 |
| Feb 26, 2026 | 25.73 | 25.99 | 25.43 | 25.71 | 25.71 | - | 9,355,885 |
| Feb 25, 2026 | 25.20 | 25.80 | 24.91 | 25.71 | 25.71 | 2.02% | 9,631,313 |
| Feb 24, 2026 | 25.40 | 25.75 | 24.71 | 25.20 | 25.20 | -0.12% | 9,278,142 |
| Feb 13, 2026 | 25.00 | 25.92 | 25.00 | 25.23 | 25.23 | 0.52% | 9,855,598 |
| Feb 12, 2026 | 25.32 | 25.63 | 25.06 | 25.10 | 25.10 | -1.03% | 9,816,568 |
| Feb 11, 2026 | 25.68 | 25.94 | 25.36 | 25.36 | 25.36 | -1.13% | 8,436,682 |
| Feb 10, 2026 | 25.70 | 26.13 | 25.18 | 25.65 | 25.65 | -0.08% | 11,320,760 |
| Feb 9, 2026 | 25.77 | 25.94 | 25.40 | 25.67 | 25.67 | 1.30% | 10,811,643 |
| Feb 6, 2026 | 25.31 | 25.93 | 25.00 | 25.34 | 25.34 | -0.39% | 11,685,270 |
| Feb 5, 2026 | 25.62 | 26.20 | 25.36 | 25.44 | 25.44 | -2.30% | 12,506,910 |
| Feb 4, 2026 | 25.60 | 26.86 | 25.19 | 26.04 | 26.04 | 1.05% | 21,219,983 |
| Feb 3, 2026 | 25.54 | 25.87 | 24.80 | 25.77 | 25.77 | 3.33% | 14,610,760 |
| Feb 2, 2026 | 24.96 | 25.98 | 24.83 | 24.94 | 24.94 | 1.38% | 15,506,020 |
| Jan 30, 2026 | 24.80 | 24.99 | 23.83 | 24.60 | 24.60 | -1.80% | 15,641,080 |
| Jan 29, 2026 | 24.83 | 26.09 | 24.56 | 25.05 | 25.05 | -0.24% | 15,681,740 |
| Jan 28, 2026 | 25.77 | 26.15 | 24.90 | 25.11 | 25.11 | -2.79% | 14,871,090 |
| Jan 27, 2026 | 25.82 | 26.22 | 25.07 | 25.83 | 25.83 | -1.11% | 16,099,700 |
| Jan 26, 2026 | 27.46 | 28.30 | 25.81 | 26.12 | 26.12 | -3.33% | 28,929,240 |
| Jan 23, 2026 | 26.12 | 27.45 | 26.03 | 27.02 | 27.02 | 3.49% | 33,753,730 |
| Jan 22, 2026 | 25.05 | 26.96 | 24.93 | 26.11 | 26.11 | 3.73% | 30,547,480 |
| Jan 21, 2026 | 25.37 | 25.70 | 25.10 | 25.17 | 25.17 | -1.76% | 14,205,012 |
| Jan 20, 2026 | 26.90 | 27.08 | 25.27 | 25.62 | 25.62 | -4.55% | 23,850,470 |
| Jan 19, 2026 | 26.91 | 27.55 | 26.67 | 26.84 | 26.84 | -2.44% | 20,235,060 |
| Jan 16, 2026 | 28.72 | 29.33 | 27.37 | 27.51 | 27.51 | -2.48% | 26,255,526 |
| Jan 15, 2026 | 30.34 | 30.58 | 27.68 | 28.21 | 28.21 | -9.29% | 50,221,440 |
| Jan 14, 2026 | 29.13 | 34.17 | 29.13 | 31.10 | 31.10 | 4.01% | 57,952,380 |
| Jan 13, 2026 | 31.92 | 32.60 | 28.80 | 29.90 | 29.90 | -10.13% | 50,521,190 |
| Jan 12, 2026 | 29.90 | 34.38 | 29.16 | 33.27 | 33.27 | 15.52% | 56,416,630 |
| Jan 9, 2026 | 26.70 | 28.86 | 25.60 | 28.80 | 28.80 | 8.80% | 65,812,750 |
| Jan 8, 2026 | 23.10 | 27.81 | 23.01 | 26.47 | 26.47 | 13.17% | 64,999,010 |
| Jan 7, 2026 | 23.00 | 23.64 | 22.78 | 23.39 | 23.39 | 0.47% | 24,729,360 |
| Jan 6, 2026 | 23.31 | 23.46 | 22.92 | 23.28 | 23.28 | -1.10% | 22,314,460 |
| Jan 5, 2026 | 24.45 | 24.60 | 23.23 | 23.54 | 23.54 | -1.01% | 35,435,610 |