Skip to main content
logo
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
17.60
-0.43 (-2.38%)
Sep 30, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202618.0818.1917.5417.6017.60-2.38%7,386,504
Sep 29, 202618.3918.4317.9618.0318.03-2.54%8,242,741
Sep 28, 202618.8819.1918.2118.5418.50-2.83%14,959,890
Sep 24, 202618.2019.2817.9119.0819.044.84%16,165,099
Sep 23, 202618.0618.3217.8218.2018.160.44%4,789,123
Sep 22, 202618.3818.4618.0218.1218.08-1.31%4,707,121
Sep 21, 202617.8718.4317.8718.3618.322.80%5,934,845
Sep 18, 202617.7918.0617.7817.8617.820.90%4,026,618
Sep 17, 202617.9418.1317.5117.7017.66-1.56%3,559,900
Sep 16, 202617.4818.0017.4617.9817.941.93%3,826,653
Sep 15, 202617.8817.9017.4917.6417.60-2.43%5,776,699
Sep 14, 202618.2618.3217.9318.0818.04-1.63%4,715,488
Sep 11, 202617.9818.5317.9318.3818.340.71%6,775,252
Sep 10, 202618.3018.4718.1218.2518.21-0.60%3,961,400
Sep 9, 202618.3818.6518.2718.3618.32-0.38%4,896,000
Sep 8, 202618.0918.4718.0818.4318.391.65%4,761,761
Sep 7, 202618.2718.4118.1118.1318.09-0.71%4,546,915
Sep 4, 202618.2718.6718.1118.2618.220.27%5,954,808
Sep 3, 202618.1518.2818.0218.2118.170.39%4,963,527
Sep 2, 202618.0118.3617.9618.1418.10-0.06%6,603,790
Sep 1, 202618.2218.4618.1118.1518.11-1.14%5,967,647
Aug 31, 202617.7618.4217.7018.3618.322.34%8,453,327
Aug 28, 202617.6818.1017.5417.9417.901.53%10,108,482
Aug 27, 202617.1617.8317.1517.6717.632.91%6,855,403
Aug 26, 202617.1617.2216.8417.1717.130.64%5,012,100
Aug 25, 202616.4517.1616.3817.0617.022.77%4,847,563
Aug 24, 202616.9317.0116.3516.6016.56-1.95%4,121,548
Aug 21, 202616.6517.0016.4616.9316.891.62%3,623,005
Aug 20, 202616.8216.8416.5016.6616.621.03%4,148,200
Aug 19, 202617.7217.7416.4316.4916.45-6.73%8,129,956
Aug 18, 202617.9918.0517.4617.6817.64-1.17%5,030,636
Aug 17, 202617.5117.9317.3817.8917.851.76%5,497,217
Aug 14, 202617.3217.7717.3017.5817.541.50%5,535,600
Aug 13, 202617.8018.1017.3217.3217.28-2.91%7,808,000
Aug 12, 202617.6018.0017.4117.8417.801.71%8,622,508
Aug 11, 202617.6617.7217.3317.5417.50-1.79%5,693,633
Aug 10, 202617.9317.9417.5417.8617.82-0.22%7,268,313
Aug 7, 202617.9517.9517.4717.9017.86-0.06%6,118,837
Aug 6, 202617.7318.0517.5717.9117.870.90%5,873,362
Aug 5, 202617.5917.9217.5517.7517.711.14%6,284,519
Aug 4, 202617.4817.6517.4517.5517.510.52%5,089,649
Aug 3, 202616.9417.5016.9417.4617.423.07%6,322,075
Jul 31, 202616.5617.0816.5616.9416.904.05%6,944,302
Jul 30, 202616.6816.8216.2416.2816.24-3.50%5,418,672
Jul 29, 202616.7016.8916.3716.8716.830.72%5,410,436
Jul 28, 202617.0717.1816.6016.7516.71-2.22%5,852,038
Jul 27, 202616.5417.1316.3517.1317.092.94%6,465,440
Jul 24, 202616.4016.9916.3416.6416.600.12%8,438,850
Jul 23, 202615.9816.6515.9116.6216.583.87%6,959,809
Jul 22, 202616.0816.3215.9016.0015.97-2.02%5,756,656