Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
21.09
-0.31 (-1.45%)
Jun 18, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.5821.5520.5821.24--0.75%4,441,060
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
Apr 27, 202624.8026.3824.6426.0025.905.09%13,379,610
Apr 24, 202625.3325.4224.6024.7424.64-2.71%9,364,654
Apr 23, 202626.5926.9025.3025.4325.33-2.68%13,626,430
Apr 22, 202625.7226.2925.6126.1326.030.38%9,230,213
Apr 21, 202626.8226.8325.7626.0325.93-1.74%12,208,080
Apr 20, 202625.2526.6925.2026.4926.383.84%21,325,780
Apr 17, 202623.8125.5923.8025.5125.416.25%25,478,140
Apr 16, 202623.8824.1523.7624.0123.910.13%8,148,577
Apr 15, 202624.7824.9323.8523.9823.88-3.03%13,631,150
Apr 14, 202624.1124.8823.5224.7324.636.92%23,537,830
Apr 13, 202622.7423.2522.6423.1323.041.27%6,419,449
Apr 10, 202622.9423.2322.8122.8422.750.53%7,533,100
Apr 9, 202622.8123.1422.5222.7222.63-1.39%7,710,329
Apr 8, 202622.0523.0722.0523.0422.956.62%10,818,980
Apr 7, 202621.4121.8621.3721.6121.520.93%4,803,681