Skip to main content
Shenzhen Kingdom Sci-Tech Co., Ltd (SHA:600446)
China flag China · Delayed Price · Currency is CNY
13.50
+0.05 (0.37%)
Apr 29, 2026, 3:00 PM CST

Shenzhen Kingdom Sci-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5013.7313.4013.4513.45-1.10%21,200,880
Apr 27, 202613.3213.7813.1613.6013.602.03%28,687,190
Apr 24, 202613.4613.7013.2813.3313.33-1.91%24,911,440
Apr 23, 202613.4313.8313.4313.5913.592.10%57,452,070
Apr 22, 202612.0013.3111.8813.3113.3110.00%46,039,080
Apr 21, 202612.5012.5011.9912.1012.10-3.04%21,840,300
Apr 20, 202612.7612.7712.4312.4812.48-2.19%17,141,670
Apr 17, 202612.8012.8512.5812.7612.76-0.70%10,551,950
Apr 16, 202612.6312.9012.5912.8512.851.82%13,043,990
Apr 15, 202612.8912.9312.5712.6212.62-1.71%11,942,800
Apr 14, 202612.9512.9912.7312.8412.84-13,765,570
Apr 13, 202612.8013.0212.7712.8412.84-1.23%14,015,800
Apr 10, 202612.7513.1812.7513.0013.001.96%22,447,940
Apr 9, 202612.9613.0012.7012.7512.75-3.12%13,936,380
Apr 8, 202612.8613.1812.8413.1613.164.20%19,799,403
Apr 7, 202612.2512.9912.2512.6312.633.02%16,762,610
Apr 3, 202612.5512.6012.2412.2612.26-1.37%8,226,167
Apr 2, 202612.7912.8112.3612.4312.43-3.34%12,850,210
Apr 1, 202612.7513.0012.6012.8612.862.72%14,593,310
Mar 31, 202612.8112.9612.5012.5212.52-2.34%10,891,700
Mar 30, 202612.6812.8712.5112.8212.82-0.23%13,196,500
Mar 27, 202612.3613.0012.3212.8512.852.88%14,407,614
Mar 26, 202612.9512.9512.4912.4912.49-3.55%11,048,460
Mar 25, 202612.9313.0912.8712.9512.950.08%12,972,609
Mar 24, 202612.8512.9512.4812.9412.942.21%15,587,093
Mar 23, 202613.1013.2012.5212.6612.66-4.95%19,004,250
Mar 20, 202613.8413.8913.3213.3213.32-3.69%14,818,670
Mar 19, 202613.8214.0313.7613.8313.83-1.21%11,261,660
Mar 18, 202614.0914.1713.8514.0014.00-0.57%11,337,900
Mar 17, 202614.1914.4414.0614.0814.08-0.56%13,148,626
Mar 16, 202614.0214.2513.9714.1614.161.00%13,342,470
Mar 13, 202614.3014.3813.9914.0214.02-2.57%12,392,660
Mar 12, 202614.2414.5314.2214.3914.390.63%10,010,750
Mar 11, 202614.4314.4414.2414.3014.30-0.56%9,152,809
Mar 10, 202614.5114.6614.3114.3814.380.28%12,378,088
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