Skip to main content
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
18.45
+0.28 (1.54%)
Dec 5, 2025, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202520.8821.2320.6820.9920.99-156,750,300
Sep 29, 202519.3821.1219.3820.9920.996.98%233,652,900
Sep 26, 202520.2020.4019.5819.6219.62-3.96%162,087,700
Sep 25, 202520.5521.0620.3920.4320.43-1.87%161,080,800
Sep 24, 202521.2821.2920.1920.8220.82-4.23%242,454,700
Sep 23, 202520.7921.9820.7421.7421.743.33%283,143,900
Sep 22, 202519.8921.3819.8921.0421.04-2.91%296,715,000
Sep 19, 202523.2623.2621.6721.6721.67-10.01%355,160,900
Sep 18, 202522.6424.0821.8124.0824.0810.00%575,861,700
Sep 17, 202519.9521.8919.6521.8921.8910.00%341,153,500
Sep 16, 202519.8520.3319.4719.9019.900.25%266,838,500
Sep 15, 202519.4820.5018.9519.8519.853.71%308,276,300
Sep 12, 202517.8819.2817.7319.1419.147.17%313,130,800
Sep 11, 202517.5218.0617.3517.8617.861.88%179,797,100
Sep 10, 202518.0118.2917.4517.5317.53-4.26%225,820,700
Sep 9, 202518.5019.4618.2218.3118.31-2.92%307,016,700
Sep 8, 202517.9819.0017.4318.8618.866.55%363,580,100
Sep 5, 202516.5618.1515.7017.7017.707.27%371,211,800
Sep 4, 202516.1616.8615.9316.5016.502.55%288,801,200
Sep 3, 202516.5416.6616.0016.0916.093.41%255,500,500
Sep 2, 202515.8216.0714.9215.5615.56-1.64%197,546,800
Sep 1, 202516.0116.1615.7215.8215.82-1.00%85,066,610
Aug 29, 202515.9516.1615.7015.9815.980.57%115,129,500
Aug 28, 202515.6615.8915.3015.8915.890.82%158,768,600
Aug 27, 202516.3716.5515.7515.7615.76-3.73%184,701,200
Aug 26, 202516.6516.7016.2616.3716.37-1.39%135,628,500
Aug 25, 202516.3016.7216.1616.6016.602.15%178,270,800
Aug 22, 202515.9716.2815.8616.2516.251.69%154,915,900
Aug 21, 202516.2016.4915.8215.9815.98-2.32%187,071,500
Aug 20, 202516.6517.1016.1616.3616.36-2.44%249,293,600
Aug 19, 202516.6917.2316.3416.7716.77-0.71%259,380,700
Aug 18, 202517.2117.6816.5416.8916.890.18%396,364,300
Aug 15, 202515.6017.1215.5816.8616.866.84%334,856,200
Aug 14, 202515.2116.5614.9015.7815.783.68%371,671,500
Aug 13, 202514.6115.5714.6115.2215.222.91%308,835,200
Aug 12, 202515.0715.3714.5414.7914.79-1.20%301,217,100
Aug 11, 202513.8114.9713.7014.9714.979.99%220,910,100
Aug 8, 202513.6914.1713.5413.6113.61-1.16%176,474,900
Aug 7, 202513.9314.3413.6513.7713.770.22%258,086,100
Aug 6, 202512.8313.8512.8313.7413.747.18%224,600,100
Aug 5, 202512.6813.1112.6812.8212.821.67%139,845,400
Aug 4, 202512.2512.6212.2512.6112.611.78%81,691,450
Aug 1, 202512.5812.6812.3212.3912.39-1.90%92,341,680
Jul 31, 202512.8513.0312.6012.6312.63-2.77%119,711,400
Jul 30, 202513.4413.6312.9112.9912.99-3.78%155,008,500
Jul 29, 202513.4413.7613.2113.5013.50-0.37%162,095,900
Jul 28, 202513.0113.8812.8113.5513.556.61%216,046,800
Jul 25, 202512.6513.0912.5612.7112.711.68%156,269,100
Jul 24, 202512.8212.8212.4212.5012.50-2.19%164,316,600
Jul 23, 202512.1713.4711.8912.7812.783.90%281,851,400
Jul 22, 202512.8412.8412.0612.3012.302.41%320,210,000
Jul 21, 202512.0112.0111.8312.0112.019.98%111,010,800
Jul 18, 202510.9511.0510.8710.9210.92-0.64%38,341,750
Jul 17, 202510.8311.0810.7710.9910.991.76%50,956,520
Jul 16, 202510.8310.8910.7210.8010.800.28%41,076,800
Jul 15, 202510.7110.9610.6910.7710.771.32%70,287,950
Jul 14, 202510.4710.6610.4310.6310.631.72%41,867,750
Jul 11, 202510.4810.5310.3710.4510.45-0.29%30,644,280