Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
16.94
+0.66 (4.05%)
Jul 31, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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