Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
19.37
+0.56 (2.98%)
Jul 10, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202621.2521.2518.5519.50-3.67%12,295,341
Jul 9, 202618.6419.1017.8518.8118.811.35%8,725,808
Jul 8, 202619.2619.3818.5018.5618.56-3.28%7,765,729
Jul 7, 202620.2820.6419.1619.1919.19-5.51%10,678,470
Jul 6, 202621.5921.8020.2920.3120.31-5.67%10,437,890
Jul 3, 202621.2522.0820.8021.5321.532.18%12,285,022
Jul 2, 202621.3721.7520.9221.0721.07-2.23%9,339,652
Jul 1, 202621.8022.3821.3321.5521.550.42%12,408,990
Jun 30, 202620.1821.6219.9921.4621.466.24%12,538,670
Jun 29, 202620.4420.9519.7620.2020.20-1.46%10,816,644
Jun 26, 202620.6021.1019.5820.5020.50-1.44%16,485,500
Jun 25, 202620.3221.4019.5720.8020.802.26%15,880,670
Jun 24, 202620.3020.5419.7520.3420.34-0.10%7,916,997
Jun 23, 202620.6420.8520.2320.3620.36-1.07%6,587,919
Jun 22, 202621.0021.2719.8020.5820.58-2.42%11,409,938
Jun 18, 202621.1321.5520.9021.0921.09-1.45%7,236,708
Jun 17, 202621.3521.9021.1921.4021.40-0.47%7,165,322
Jun 16, 202621.2521.9020.8921.5021.501.37%7,843,053
Jun 15, 202620.8621.2120.7021.2121.211.73%7,248,299
Jun 12, 202620.5821.1020.5020.8520.853.32%10,353,350
Jun 11, 202620.3020.5419.9620.1820.18-1.94%6,851,745
Jun 10, 202620.8721.1520.3520.5820.58-2.83%6,028,213
Jun 9, 202621.1021.2020.6921.1821.181.58%5,691,858
Jun 8, 202621.3921.9220.5020.8520.85-5.49%8,472,215
Jun 5, 202621.9422.4921.3822.0622.06-7,755,451
Jun 4, 202622.2222.2721.8322.0622.06-1.30%6,435,099
Jun 3, 202622.4222.9222.0622.3522.35-0.27%7,536,950
Jun 2, 202622.6522.7921.8122.4122.41-1.19%7,671,153
Jun 1, 202623.0023.3222.6022.6822.68-1.39%8,086,942
May 29, 202624.9125.2822.7923.0023.00-8.07%13,601,830
May 28, 202624.2225.2724.2225.1225.022.70%9,085,020
May 27, 202625.4226.3024.3024.4624.36-5.12%14,267,380
May 26, 202626.8026.8325.2925.7825.68-4.45%14,553,720
May 25, 202626.5027.2026.3226.9826.871.47%15,223,730
May 22, 202625.5426.7625.4226.5926.484.07%13,618,030
May 21, 202626.8427.1825.4825.5525.45-4.98%16,842,580
May 20, 202627.0027.3126.5126.8926.78-1.28%15,579,330
May 19, 202625.6527.8525.4327.2427.136.28%25,464,430
May 18, 202625.2626.0825.1025.6325.531.46%8,329,481
May 15, 202625.7326.1425.0625.2625.16-1.79%9,512,569
May 14, 202626.8226.9225.6925.7225.62-4.39%11,327,340
May 13, 202626.0027.2525.9526.9026.792.40%12,062,100
May 12, 202626.8126.8826.0026.2726.17-2.31%10,747,780
May 11, 202626.6527.0426.1926.8926.781.05%14,915,300
May 8, 202626.1226.8625.9326.6126.501.84%12,784,680
May 7, 202625.8326.2625.7026.1326.031.32%9,780,199
May 6, 202625.4926.4325.2425.7925.692.63%12,623,110
Apr 30, 202624.8725.2824.2425.1325.031.13%11,165,230
Apr 29, 202624.7525.1724.5024.8524.750.40%8,404,144
Apr 28, 202625.8726.0224.2124.7524.65-4.81%15,254,890