Skip to main content
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
18.11
+0.02 (0.11%)
Mar 9, 2026, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3318.3317.6717.98--0.61%36,015,946
Mar 6, 202618.0618.2017.9518.0918.090.11%29,919,080
Mar 5, 202617.9818.3517.9318.0718.072.38%46,580,480
Mar 4, 202617.5018.0817.4117.6517.65-0.68%45,776,350
Mar 3, 202618.6618.9917.7117.7717.77-5.33%81,878,990
Mar 2, 202618.8919.0818.4918.7718.77-2.95%79,590,660
Feb 27, 202619.2819.3419.1519.3419.340.73%44,610,332
Feb 26, 202619.3019.3819.0619.2019.20-0.72%50,498,330
Feb 25, 202619.3519.5019.0019.3419.340.16%58,441,070
Feb 24, 202619.8819.8819.1919.3119.311.05%78,704,500
Feb 13, 202618.9819.2418.8219.1119.110.53%54,471,769
Feb 12, 202618.8919.0818.8619.0119.010.80%39,583,778
Feb 11, 202618.8619.0418.6918.8618.860.05%41,945,225
Feb 10, 202618.7718.9918.6318.8518.850.48%49,219,117
Feb 9, 202618.8019.0118.6618.7618.761.13%51,252,271
Feb 6, 202618.1118.8917.9718.5518.551.53%59,720,590
Feb 5, 202618.7118.7318.2118.2718.27-2.30%43,032,080
Feb 4, 202618.7518.8318.5118.7018.70-1.06%41,165,570
Feb 3, 202618.5618.9018.3618.9018.903.17%59,570,650
Feb 2, 202619.0719.2018.3118.3218.32-4.23%83,909,860
Jan 30, 202619.1019.3518.5119.1319.13-0.31%80,930,249
Jan 29, 202619.3419.7719.1619.1919.19-2.34%82,964,130
Jan 28, 202619.7019.9619.4319.6519.65-2.63%99,268,657
Jan 27, 202620.4120.6319.5720.1820.18-1.13%98,234,976
Jan 26, 202621.2421.8120.2920.4120.41-3.91%138,346,900
Jan 23, 202621.2221.6621.0221.2421.240.14%126,563,500
Jan 22, 202620.9722.0120.9421.2121.211.39%171,410,400
Jan 21, 202620.4021.1020.3120.9220.921.36%127,887,100
Jan 20, 202620.7021.0820.3020.6420.64-0.29%110,612,700
Jan 19, 202620.5020.9020.0920.7020.702.17%141,331,700
Jan 16, 202619.8520.4919.6720.2620.262.89%151,416,089
Jan 15, 202619.5919.9219.4719.6919.69-0.81%87,557,945
Jan 14, 202620.0920.4919.6819.8519.85-1.59%166,408,582
Jan 13, 202621.6221.7820.0120.1720.17-6.23%224,144,191
Jan 12, 202621.7122.0021.1521.5121.512.82%367,031,833
Jan 9, 202619.3320.9219.3320.9220.929.99%288,128,100
Jan 8, 202618.9519.2118.9119.0219.02-0.21%72,111,140
Jan 7, 202619.2019.5418.9319.0619.06-0.68%90,573,420
Jan 6, 202619.2119.4119.0719.1919.190.10%88,009,297
Jan 5, 202619.1919.2818.9019.1719.17-1.89%104,010,800
Dec 31, 202520.0020.0519.4119.5419.54-2.30%127,598,200
Dec 30, 202518.8720.4218.7420.0020.005.10%196,243,400
Dec 29, 202518.7219.2118.5819.0319.031.87%110,520,169
Dec 26, 202518.8318.8618.4918.6818.68-0.74%71,104,790
Dec 25, 202518.5018.9818.3818.8218.822.01%93,726,360
Dec 24, 202518.2818.4818.1518.4518.451.04%49,191,930
Dec 23, 202518.6918.6918.1718.2618.26-2.72%77,103,690
Dec 22, 202518.2418.9518.1618.7718.774.86%138,218,471
Dec 19, 202517.6118.0017.5617.9017.902.29%57,448,610
Dec 18, 202517.4517.9517.3917.5017.50-0.34%42,845,100
Dec 17, 202517.2117.6817.1817.5617.562.03%48,303,702
Dec 16, 202517.8517.8617.1017.2117.21-4.23%65,340,729
Dec 15, 202517.7918.2717.7117.9717.970.39%43,383,300
Dec 12, 202517.8717.9917.6117.9017.90-0.17%50,101,341
Dec 11, 202518.1718.2917.9217.9317.93-1.38%43,984,480
Dec 10, 202518.3018.3017.9618.1818.18-0.76%47,804,120
Dec 9, 202518.5718.6918.2618.3218.32-1.87%48,513,720
Dec 8, 202518.5018.7718.4018.6718.671.19%67,272,230
Dec 5, 202518.0918.4917.9518.4518.451.54%66,780,870
Dec 4, 202518.1018.3817.9118.1718.171.85%71,387,860
Dec 3, 202518.0018.1617.8017.8417.84-1.05%33,841,220
Dec 2, 202518.4318.5017.9618.0318.03-2.49%56,491,310
Dec 1, 202518.2518.7018.2218.4918.491.76%70,723,220
Nov 28, 202517.9918.2517.6818.1718.170.44%60,151,750
Nov 27, 202518.1118.5018.0518.0918.09-52,944,861
Nov 26, 202518.0318.4017.8018.0918.090.06%51,218,940
Nov 25, 202518.3018.4518.0218.0818.08-0.77%58,016,960
Nov 24, 202518.2718.4017.4818.2218.220.33%81,201,620
Nov 21, 202518.0218.6017.8618.1618.16-0.82%72,607,950
Nov 20, 202518.9819.0218.3018.3118.31-2.61%48,730,800
Nov 19, 202518.7519.0518.5018.8018.80-55,737,390
Nov 18, 202518.9519.0918.5418.8018.80-0.79%62,286,040
Nov 17, 202518.5519.2018.5418.9518.954.70%109,434,000
Nov 14, 202518.3818.3818.1018.1018.10-2.58%50,600,940
Nov 13, 202518.1818.7318.1118.5818.582.20%59,375,640
Nov 12, 202518.9218.9818.1118.1818.18-3.76%78,252,360
Nov 11, 202519.3019.3518.8518.8918.89-1.15%53,831,870
Nov 10, 202519.6119.6719.0219.1119.11-2.50%75,922,290
Nov 7, 202519.4419.9619.2019.6019.601.24%93,935,300
Nov 6, 202519.0419.4618.9919.3619.362.00%67,714,120
Nov 5, 202518.7019.1818.6318.9818.98-0.42%58,102,870
Nov 4, 202519.6219.6319.0019.0619.06-3.74%83,132,130
Nov 3, 202520.2220.3219.4119.8019.80-1.93%95,401,250
Oct 31, 202520.0320.8320.0320.1920.190.80%108,005,100
Oct 30, 202520.7220.7719.9120.0320.03-2.86%106,185,700
Oct 29, 202520.7120.9420.3520.6220.62-0.15%108,667,000
Oct 28, 202520.4120.9520.2320.6520.652.38%169,954,900
Oct 27, 202519.9920.5519.9920.1720.172.39%107,546,200
Oct 24, 202519.3919.8719.3819.7019.702.28%80,115,130
Oct 23, 202519.4119.5418.8919.2619.26-1.88%78,316,620
Oct 22, 202519.6420.0919.4319.6319.630.15%99,396,630
Oct 21, 202519.4719.7019.0219.6019.600.82%97,900,950
Oct 20, 202519.1619.6418.9619.4419.443.62%123,499,300
Oct 17, 202519.6119.7718.7518.7618.76-4.33%112,782,000
Oct 16, 202520.0020.1619.5119.6119.61-3.68%97,045,130
Oct 15, 202519.3620.7519.1320.3620.365.11%150,003,900
Oct 14, 202520.6020.8819.2719.3719.37-5.00%153,474,600
Oct 13, 202519.6020.5619.6020.3920.39-4.18%139,325,100
Oct 10, 202522.2022.2021.0621.2821.28-4.14%173,660,300
Oct 9, 202520.9922.3920.5822.2022.205.76%248,108,300