Shenzhen King Brother Electronics Technology Co.,Ltd. (SHE:301041)
China · Delayed Price · Currency is CNY 30.89
+0.21 (0.68%)
At close: Sep 1, 2025
SHE:301041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.09 | 31.50 | 30.54 | 30.68 | - | -3.06% | 6,487,652 |
| Aug 28, 2025 | 30.48 | 31.75 | 30.00 | 31.65 | - | 3.70% | 9,313,821 |
| Aug 27, 2025 | 31.51 | 32.09 | 30.51 | 30.52 | - | -4.03% | 9,669,093 |
| Aug 26, 2025 | 32.99 | 32.99 | 31.50 | 31.80 | - | -3.64% | 12,558,207 |
| Aug 25, 2025 | 31.75 | 33.00 | 31.45 | 33.00 | - | 4.10% | 17,672,354 |
| Aug 22, 2025 | 31.02 | 32.28 | 30.75 | 31.70 | - | 1.12% | 16,384,657 |
| Aug 21, 2025 | 34.36 | 34.96 | 31.13 | 31.35 | - | -7.90% | 25,554,236 |
| Aug 20, 2025 | 30.00 | 34.04 | 29.99 | 34.04 | - | 19.99% | 17,525,590 |
| Aug 19, 2025 | 27.77 | 28.38 | 27.22 | 28.37 | - | 2.75% | 5,701,700 |
| Aug 18, 2025 | 27.41 | 27.69 | 27.06 | 27.61 | - | 1.10% | 4,355,300 |
| Aug 15, 2025 | 26.64 | 27.48 | 26.58 | 27.31 | - | 2.86% | 4,189,729 |
| Aug 14, 2025 | 27.57 | 27.68 | 26.50 | 26.55 | - | -3.77% | 4,593,372 |
| Aug 13, 2025 | 27.38 | 27.63 | 27.11 | 27.59 | - | 0.77% | 3,485,566 |
| Aug 12, 2025 | 27.59 | 27.74 | 27.20 | 27.38 | - | -0.80% | 2,532,047 |
| Aug 11, 2025 | 26.91 | 27.60 | 26.84 | 27.60 | - | 2.37% | 3,508,200 |
| Aug 8, 2025 | 27.14 | 27.14 | 26.68 | 26.96 | - | -0.99% | 2,266,800 |
| Aug 7, 2025 | 27.39 | 27.65 | 26.89 | 27.23 | - | -0.98% | 3,880,349 |
| Aug 6, 2025 | 27.15 | 27.70 | 27.00 | 27.50 | - | 1.36% | 3,977,600 |
| Aug 5, 2025 | 26.72 | 27.27 | 26.72 | 27.13 | - | 1.53% | 4,236,749 |
| Aug 4, 2025 | 25.97 | 26.73 | 25.83 | 26.72 | - | 1.48% | 3,355,730 |
| Aug 1, 2025 | 26.20 | 26.93 | 26.13 | 26.33 | - | 0.57% | 3,435,000 |
| Jul 31, 2025 | 26.97 | 27.18 | 26.07 | 26.18 | - | -1.84% | 3,722,000 |
| Jul 30, 2025 | 26.73 | 26.88 | 26.23 | 26.67 | - | -1.11% | 3,489,000 |
| Jul 29, 2025 | 26.86 | 27.25 | 26.66 | 26.97 | - | -0.15% | 4,473,025 |
| Jul 28, 2025 | 25.68 | 27.15 | 25.68 | 27.01 | - | 5.18% | 8,749,000 |
| Jul 25, 2025 | 25.50 | 25.73 | 25.38 | 25.68 | - | 0.78% | 2,611,580 |
| Jul 24, 2025 | 25.51 | 25.79 | 25.32 | 25.48 | - | -0.16% | 2,798,300 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.36 | 25.52 | - | -1.16% | 3,152,500 |
| Jul 22, 2025 | 26.33 | 26.67 | 25.68 | 25.82 | - | -2.27% | 4,358,481 |
| Jul 21, 2025 | 26.33 | 26.51 | 26.05 | 26.42 | - | -0.04% | 3,327,219 |
| Jul 18, 2025 | 26.88 | 27.08 | 26.22 | 26.43 | - | -1.20% | 3,429,800 |
| Jul 17, 2025 | 26.14 | 26.93 | 26.02 | 26.75 | - | 2.26% | 5,253,000 |
| Jul 16, 2025 | 26.58 | 26.68 | 26.03 | 26.16 | - | -1.36% | 4,005,400 |
| Jul 15, 2025 | 26.60 | 27.14 | 26.30 | 26.52 | - | -0.15% | 5,505,100 |
| Jul 14, 2025 | 25.68 | 26.71 | 25.49 | 26.56 | - | 3.31% | 6,433,500 |
| Jul 11, 2025 | 26.15 | 26.37 | 25.40 | 25.71 | - | -2.61% | 7,425,333 |
| Jul 10, 2025 | 27.47 | 29.79 | 26.32 | 26.40 | - | -2.04% | 9,882,200 |
| Jul 9, 2025 | 27.17 | 27.73 | 26.72 | 26.95 | - | -1.43% | 6,962,280 |
| Jul 8, 2025 | 26.33 | 27.90 | 26.20 | 27.34 | - | 2.98% | 8,007,869 |
| Jul 7, 2025 | 26.11 | 26.80 | 26.06 | 26.55 | - | 0.38% | 5,475,615 |
| Jul 4, 2025 | 25.91 | 26.58 | 25.58 | 26.45 | - | 1.50% | 7,429,487 |
| Jul 3, 2025 | 25.41 | 26.15 | 25.16 | 26.06 | - | 2.48% | 6,014,500 |
| Jul 2, 2025 | 25.25 | 25.65 | 24.74 | 25.43 | - | 0.24% | 3,555,500 |
| Jul 1, 2025 | 25.64 | 25.93 | 25.15 | 25.37 | - | -1.28% | 3,883,400 |
| Jun 30, 2025 | 25.85 | 25.94 | 25.36 | 25.70 | - | -0.58% | 6,452,865 |
| Jun 27, 2025 | 24.76 | 25.87 | 24.43 | 25.85 | - | 4.53% | 9,444,200 |
| Jun 26, 2025 | 24.53 | 25.15 | 24.53 | 24.73 | - | 0.20% | 5,201,600 |
| Jun 25, 2025 | 24.75 | 24.89 | 24.34 | 24.68 | - | -0.64% | 5,244,613 |
| Jun 24, 2025 | 24.39 | 24.86 | 24.39 | 24.84 | - | 2.01% | 5,717,145 |
| Jun 23, 2025 | 23.63 | 24.60 | 23.57 | 24.35 | - | 0.83% | 3,971,900 |