Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
25.12
+0.66 (2.70%)
May 28, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202625.5425.5424.2224.74-1.14%6,182,521
May 27, 202625.4226.3024.3024.4624.46-5.12%14,267,380
May 26, 202626.8026.8325.2925.7825.78-4.45%14,553,720
May 25, 202626.5027.2026.3226.9826.981.47%15,223,730
May 22, 202625.5426.7625.4226.5926.594.07%13,618,030
May 21, 202626.8427.1825.4825.5525.55-4.98%16,842,580
May 20, 202627.0027.3126.5126.8926.89-1.28%15,579,330
May 19, 202625.6527.8525.4327.2427.246.28%25,464,430
May 18, 202625.2626.0825.1025.6325.631.46%8,329,481
May 15, 202625.7326.1425.0625.2625.26-1.79%9,512,569
May 14, 202626.8226.9225.6925.7225.72-4.39%11,327,340
May 13, 202626.0027.2525.9526.9026.902.40%12,062,100
May 12, 202626.8126.8826.0026.2726.27-2.31%10,747,780
May 11, 202626.6527.0426.1926.8926.891.05%14,915,300
May 8, 202626.1226.8625.9326.6126.611.84%12,784,680
May 7, 202625.8326.2625.7026.1326.131.32%9,780,199
May 6, 202625.4926.4325.2425.7925.792.63%12,623,110
Apr 30, 202624.8725.2824.2425.1325.131.13%11,165,230
Apr 29, 202624.7525.1724.5024.8524.850.40%8,404,144
Apr 28, 202625.8726.0224.2124.7524.75-4.81%15,254,890
Apr 27, 202624.8026.3824.6426.0026.005.09%13,379,610
Apr 24, 202625.3325.4224.6024.7424.74-2.71%9,364,654
Apr 23, 202626.5926.9025.3025.4325.43-2.68%13,626,430
Apr 22, 202625.7226.2925.6126.1326.130.38%9,230,213
Apr 21, 202626.8226.8325.7626.0326.03-1.74%12,208,080
Apr 20, 202625.2526.6925.2026.4926.493.84%21,325,780
Apr 17, 202623.8125.5923.8025.5125.516.25%25,478,140
Apr 16, 202623.8824.1523.7624.0124.010.13%8,148,577
Apr 15, 202624.7824.9323.8523.9823.98-3.03%13,631,150
Apr 14, 202624.1124.8823.5224.7324.736.92%23,537,830
Apr 13, 202622.7423.2522.6423.1323.131.27%6,419,449
Apr 10, 202622.9423.2322.8122.8422.840.53%7,533,100
Apr 9, 202622.8123.1422.5222.7222.72-1.39%7,710,329
Apr 8, 202622.0523.0722.0523.0423.046.62%10,818,980
Apr 7, 202621.4121.8621.3721.6121.610.93%4,803,681
Apr 3, 202622.0122.1521.4021.4121.41-2.68%6,534,240
Apr 2, 202622.5822.6821.8822.0022.00-2.70%7,080,084
Apr 1, 202623.2823.4322.3722.6122.61-0.79%8,950,599
Mar 31, 202622.8723.5922.7022.7922.79-0.61%11,242,030
Mar 30, 202622.1922.9921.9122.9322.932.50%9,747,785
Mar 27, 202621.7122.5321.7122.3722.371.08%7,090,409
Mar 26, 202622.9122.9121.8322.1322.13-3.02%10,953,560
Mar 25, 202622.7023.1122.5022.8222.820.53%12,362,520
Mar 24, 202622.7123.0022.1122.7022.702.25%9,703,934
Mar 23, 202623.1023.4721.9622.2022.20-6.13%13,657,700
Mar 20, 202624.7624.8623.5323.6523.65-4.25%12,951,760
Mar 19, 202625.3225.4024.6124.7024.70-3.85%12,515,700
Mar 18, 202624.9425.7124.7325.6925.693.26%14,128,260
Mar 17, 202626.8526.9824.8824.8824.88-7.30%21,860,600
Mar 16, 202626.3727.1326.2526.8426.840.86%19,160,600