Skip to main content
Kingfa Sci. & Tech. Co., Ltd. (SHA:600143)
China flag China · Delayed Price · Currency is CNY
16.61
-0.34 (-2.01%)
Apr 28, 2026, 3:00 PM CST

Kingfa Sci. & Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9516.9716.6616.70--1.47%13,345,946
Apr 27, 202616.7217.0516.5816.9516.951.44%37,549,498
Apr 24, 202616.9316.9316.5916.7116.71-0.89%35,161,722
Apr 23, 202617.2317.2616.7216.8616.86-1.98%52,715,300
Apr 22, 202617.0217.3017.0217.2017.201.18%53,863,670
Apr 21, 202617.1717.2216.8217.0017.00-0.70%48,695,220
Apr 20, 202617.3017.3617.0117.1217.12-0.98%54,071,196
Apr 17, 202617.0517.4316.9217.2917.291.47%59,009,334
Apr 16, 202616.9617.1016.9017.0417.040.83%33,270,040
Apr 15, 202617.1717.1916.8416.9016.90-1.11%36,884,920
Apr 14, 202617.1517.1816.9417.0917.090.53%40,285,640
Apr 13, 202616.7017.0516.6717.0017.000.59%32,878,200
Apr 10, 202616.8817.1716.8216.9016.901.20%42,020,140
Apr 9, 202616.7016.9016.5116.7016.70-1.36%37,521,440
Apr 8, 202616.2816.9316.2716.9316.936.34%73,832,920
Apr 7, 202615.9015.9815.7115.9215.920.44%30,360,850
Apr 3, 202616.2616.3315.8015.8515.85-2.46%39,519,550
Apr 2, 202616.8116.8216.2116.2516.25-3.85%53,216,420
Apr 1, 202617.0117.0716.7516.9016.901.20%44,796,300
Mar 31, 202616.7417.0416.6316.7016.70-0.24%49,977,920
Mar 30, 202616.7816.8816.3916.7416.74-1.59%62,806,520
Mar 27, 202616.7417.1616.6417.0117.01-0.70%57,958,090
Mar 26, 202617.0017.5716.8917.1317.130.35%90,510,440
Mar 25, 202617.0717.4416.9117.0717.07-0.47%111,633,500
Mar 24, 202617.8717.9416.6117.1517.15-2.39%166,498,700
Mar 23, 202616.6017.5716.6017.5717.5710.02%186,093,200
Mar 20, 202616.3916.5515.9715.9715.97-2.32%40,137,770
Mar 19, 202616.8816.8816.3016.3516.35-4.55%49,437,960
Mar 18, 202617.1217.2016.7017.1317.130.12%44,597,097
Mar 17, 202617.6117.6917.1117.1117.11-2.45%42,477,870
Mar 16, 202617.7617.7717.3717.5417.54-1.57%40,071,060
Mar 13, 202618.1118.1617.7617.8217.82-2.57%47,200,910
Mar 12, 202618.1618.6318.0618.2918.290.88%53,249,200
Mar 11, 202618.4518.5018.1218.1318.13-1.63%43,737,331
Mar 10, 202618.1918.5618.1918.4318.431.77%51,147,510
Mar 9, 202618.3318.3317.6718.1118.110.11%48,815,900
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