Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
16.93
+0.27 (1.62%)
Aug 21, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.6517.0016.4616.9316.931.62%3,623,005
Aug 20, 202616.8216.8416.5016.6616.661.03%4,148,200
Aug 19, 202617.7217.7416.4316.4916.49-6.73%8,129,956
Aug 18, 202617.9918.0517.4617.6817.68-1.17%5,030,636
Aug 17, 202617.5117.9317.3817.8917.891.76%5,501,917
Aug 14, 202617.3217.7717.3017.5817.581.50%5,535,600
Aug 13, 202617.8018.1017.3217.3217.32-2.91%7,808,000
Aug 12, 202617.6018.0017.4117.8417.841.71%8,622,508
Aug 11, 202617.6617.7217.3317.5417.54-1.79%5,693,633
Aug 10, 202617.9317.9417.5417.8617.86-0.22%7,268,313
Aug 7, 202617.9517.9517.4717.9017.90-0.06%6,118,837
Aug 6, 202617.7318.0517.5717.9117.910.90%5,874,462
Aug 5, 202617.5917.9217.5517.7517.751.14%6,284,519
Aug 4, 202617.4817.6517.4517.5517.550.52%5,089,649
Aug 3, 202616.9417.5016.9417.4617.463.07%6,322,075
Jul 31, 202616.5617.0816.5616.9416.944.05%6,944,702
Jul 30, 202616.6816.8216.2416.2816.28-3.50%5,418,672
Jul 29, 202616.7016.8916.3716.8716.870.72%5,411,736
Jul 28, 202617.0717.1816.6016.7516.75-2.22%5,852,038
Jul 27, 202616.5417.1316.3517.1317.132.94%6,465,440
Jul 24, 202616.4016.9916.3416.6416.640.12%8,438,850
Jul 23, 202615.9816.6515.9116.6216.623.88%6,960,209
Jul 22, 202616.0816.3215.9016.0016.00-2.02%5,756,656
Jul 21, 202616.0816.3315.2016.3316.332.06%9,166,073
Jul 20, 202616.5016.7515.7016.0016.00-2.14%7,137,248
Jul 17, 202617.2117.2216.3016.3516.35-5.00%7,838,480
Jul 16, 202617.4017.8017.1017.2117.21-1.94%5,395,865
Jul 15, 202617.7417.9417.4017.5517.55-1.07%4,869,345
Jul 14, 202617.8017.9516.9917.7417.74-1.44%8,267,882
Jul 13, 202619.4519.5817.9818.0018.00-7.07%11,956,010
Jul 10, 202618.6220.2718.5519.3719.372.98%13,074,541
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