Skip to main content
Shenzhen Kingdom Sci-Tech Co., Ltd (SHA:600446)
China flag China · Delayed Price · Currency is CNY
14.34
-0.16 (-1.10%)
Mar 9, 2026, 3:00 PM CST

Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2814.4514.0414.3414.34-1.10%13,725,986
Mar 6, 202614.1014.5514.0914.5014.502.47%13,149,540
Mar 5, 202614.0814.4413.9714.1514.152.09%14,501,383
Mar 4, 202614.0914.2213.7913.8613.86-1.98%14,896,860
Mar 3, 202614.8514.9214.0614.1414.14-4.65%22,858,820
Mar 2, 202615.2415.2714.7514.8314.83-4.08%25,760,140
Feb 27, 202615.1515.4615.1515.4615.461.98%17,380,030
Feb 26, 202615.3715.4415.1315.1615.16-0.98%13,430,690
Feb 25, 202615.0815.4115.0615.3115.311.46%16,646,630
Feb 24, 202615.1615.1915.0315.0915.090.07%13,919,720
Feb 13, 202615.0815.3315.0715.0815.08-0.26%14,109,470
Feb 12, 202615.2415.3115.0115.1215.12-0.79%15,925,790
Feb 11, 202615.2615.4215.1715.2415.24-13,684,900
Feb 10, 202615.3815.5015.2115.2415.24-0.85%16,557,460
Feb 9, 202615.3315.4015.2015.3715.371.65%12,982,400
Feb 6, 202615.2015.4015.0815.1215.12-0.98%13,744,200
Feb 5, 202615.4215.4815.2415.2715.27-1.67%12,168,270
Feb 4, 202615.4015.6515.2815.5315.530.13%12,065,180
Feb 3, 202615.3915.5515.2315.5115.511.84%12,196,227
Feb 2, 202615.5015.6815.2015.2315.23-2.12%13,027,810
Jan 30, 202615.8315.9415.4115.5615.56-1.71%17,183,710
Jan 29, 202615.7516.1915.5215.8315.83-0.50%18,389,960
Jan 28, 202616.0616.1515.8115.9115.91-0.93%15,206,850
Jan 27, 202616.1216.2315.6316.0616.06-0.37%18,960,550
Jan 26, 202616.5216.5215.9816.1216.12-2.36%27,572,800
Jan 23, 202616.3516.6416.2916.5116.511.10%21,152,844
Jan 22, 202616.2916.4716.2216.3316.330.62%17,226,270
Jan 21, 202616.2316.5816.1616.2316.23-0.98%20,626,220
Jan 20, 202616.6316.7916.2416.3916.39-1.38%24,105,580
Jan 19, 202616.6516.8416.4216.6216.62-1.77%23,851,845
Jan 16, 202617.5317.5416.8016.9216.92-2.20%30,621,497
Jan 15, 202617.5017.6017.0617.3017.30-1.98%31,434,110
Jan 14, 202617.2018.2817.2017.6517.652.62%61,176,780
Jan 13, 202617.9017.9017.1717.2017.20-3.64%40,467,750
Jan 12, 202616.9018.0416.8217.8517.856.82%67,349,900
Jan 9, 202616.4016.7716.3916.7116.711.58%25,759,520
Jan 8, 202616.3516.6416.3516.4516.45-0.06%21,717,450
Jan 7, 202616.8516.8716.3416.4616.46-3.29%39,865,260
Jan 6, 202616.0717.2216.0217.0217.026.04%59,636,860
Jan 5, 202615.9216.0515.7116.0516.050.82%20,468,180
Dec 31, 202515.9316.0815.8915.9215.92-0.13%15,031,000
Dec 30, 202515.8916.0915.8615.9415.940.38%17,866,480
Dec 29, 202515.7516.0215.6315.8815.880.83%17,989,350
Dec 26, 202515.7516.0415.6915.7515.75-0.19%17,921,300
Dec 25, 202515.6015.8515.5015.7815.781.68%17,546,830
Dec 24, 202515.2415.5515.1415.5215.521.90%11,763,700
Dec 23, 202515.4715.5015.1815.2315.23-1.87%12,342,400
Dec 22, 202515.4715.6715.4615.5215.520.39%12,265,887
Dec 19, 202515.3015.6615.2515.4615.460.65%17,240,390
Dec 18, 202515.5115.6315.3615.3615.36-1.48%12,301,730
Dec 17, 202515.4115.8515.0515.5915.590.52%23,441,330
Dec 16, 202515.4115.7215.0815.5115.510.65%16,920,880
Dec 15, 202515.4815.6315.3415.4115.41-0.96%12,621,960
Dec 12, 202515.5615.7815.4815.5615.56-0.32%12,159,490
Dec 11, 202516.0016.0315.6015.6115.61-2.32%13,719,970
Dec 10, 202515.8016.0215.6015.9815.980.63%16,037,999
Dec 9, 202515.6916.0415.6915.8815.88-0.06%14,940,550
Dec 8, 202515.7916.3715.7915.8915.891.15%29,013,260
Dec 5, 202515.1415.8414.9715.7115.714.11%29,540,330
Dec 4, 202515.2115.2515.0215.0915.09-0.92%11,474,480
Dec 3, 202515.6915.7615.1115.2315.23-2.93%18,582,820
Dec 2, 202515.8315.8615.5115.6915.69-0.57%16,333,360
Dec 1, 202515.6015.9815.4515.7815.782.47%31,633,560
Nov 28, 202515.2915.4015.1915.4015.400.72%10,622,820
Nov 27, 202515.3815.4915.2715.2915.29-0.33%9,223,200
Nov 26, 202515.5815.7015.3115.3415.34-1.29%11,709,600
Nov 25, 202515.4715.7315.4615.5415.540.39%14,583,000
Nov 24, 202515.1215.5714.9615.4815.482.99%17,211,520
Nov 21, 202515.4415.6014.9915.0315.03-3.03%19,905,102
Nov 20, 202515.9615.9915.5015.5015.50-1.08%13,717,468
Nov 19, 202516.1016.1015.6215.6715.67-2.43%16,447,490
Nov 18, 202515.9416.2015.8316.0616.060.75%15,357,300
Nov 17, 202515.7716.0315.7515.9415.941.08%12,946,160
Nov 14, 202515.8316.1015.7715.7715.77-1.13%14,963,860
Nov 13, 202515.7515.9915.6515.9515.951.21%15,895,600
Nov 12, 202515.9415.9415.6015.7615.76-1.01%15,334,660
Nov 11, 202516.2816.3015.8515.9215.92-1.97%16,052,490
Nov 10, 202516.1116.2715.9916.2416.240.93%16,720,800
Nov 7, 202516.3516.4016.0916.0916.09-2.07%15,358,000
Nov 6, 202516.3416.5816.2116.4316.430.80%14,708,300
Nov 5, 202516.3316.4516.1316.3016.30-1.21%16,329,620
Nov 4, 202516.8016.8016.3116.5016.50-2.02%21,375,270
Nov 3, 202516.7016.8416.5116.8416.840.18%17,340,920
Oct 31, 202516.7116.9716.6016.8116.810.66%17,484,430
Oct 30, 202517.1617.1916.7016.7016.70-3.13%23,177,650
Oct 29, 202516.9817.3216.7217.2417.240.64%25,654,960
Oct 28, 202517.0617.3816.9517.1317.13-20,037,400
Oct 27, 202517.0217.1816.8817.1317.131.18%23,582,670
Oct 24, 202516.8616.9516.8016.9316.930.83%14,348,800
Oct 23, 202516.8416.8916.3916.7916.79-0.30%19,448,150
Oct 22, 202516.7517.2816.5916.8416.840.42%25,794,930
Oct 21, 202516.7117.0716.6616.7716.770.18%25,945,990
Oct 20, 202517.0017.2216.6616.7416.74-0.53%19,701,080
Oct 17, 202517.3117.4816.7916.8316.83-2.94%18,003,460
Oct 16, 202517.6817.7017.2717.3417.34-2.14%13,904,550
Oct 15, 202517.5917.7917.4717.7217.720.74%14,050,160
Oct 14, 202517.8718.2917.5217.5917.59-1.57%22,712,660
Oct 13, 202517.3017.9517.2117.8717.87-1.11%23,263,850
Oct 10, 202518.2518.4517.9018.0718.07-1.04%22,618,950
Oct 9, 202518.2018.4118.0018.2618.260.88%22,114,710