Skip to main content
KTK Group Co., Ltd. (SHA:603680)
China flag China · Delayed Price · Currency is CNY
14.65
-0.88 (-5.67%)
At close: Mar 9, 2026

KTK Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.4515.4514.4014.6514.65-5.67%9,178,924
Mar 6, 202614.7415.8914.6815.5315.535.79%9,767,730
Mar 5, 202614.4015.1014.4014.6814.682.87%5,214,253
Mar 4, 202614.3514.5514.0014.2714.27-0.56%2,884,180
Mar 3, 202614.9615.0914.3414.3514.35-3.82%4,508,067
Mar 2, 202615.2815.3214.8714.9214.92-2.67%3,858,980
Feb 27, 202615.2015.3615.1215.3315.330.59%2,640,398
Feb 26, 202615.1515.2415.0815.2415.240.26%2,179,600
Feb 25, 202615.0615.3015.0115.2015.200.86%2,346,070
Feb 24, 202614.8415.2314.8215.0715.071.55%3,506,638
Feb 13, 202614.8515.1914.8014.8414.84-0.80%4,150,320
Feb 12, 202615.2115.2314.9214.9614.96-1.71%3,223,129
Feb 11, 202615.1715.3815.0015.2215.220.53%2,912,486
Feb 10, 202615.0415.3414.9815.1415.140.66%4,333,826
Feb 9, 202614.7415.1014.7415.0415.042.45%3,488,302
Feb 6, 202614.5715.0414.4514.6814.680.34%4,699,976
Feb 5, 202614.7314.7714.5614.6314.63-1.08%2,821,925
Feb 4, 202614.8215.0014.6014.7914.79-0.94%4,945,420
Feb 3, 202614.7014.9314.6114.9314.931.56%5,116,296
Feb 2, 202615.0715.2014.6914.7014.70-2.46%5,685,614
Jan 30, 202615.4015.8714.7615.0715.07-3.64%13,470,240
Jan 29, 202617.1517.3015.6315.6415.64-9.96%22,314,490
Jan 28, 202615.8817.3715.6817.3717.3710.01%15,361,772
Jan 27, 202615.2915.9015.0015.7915.793.20%8,179,522
Jan 26, 202615.7615.7615.2215.3015.30-2.98%7,369,170
Jan 23, 202615.8515.9515.5015.7715.77-0.50%7,342,628
Jan 22, 202615.7016.0915.5515.8515.850.63%5,496,278
Jan 21, 202615.5616.1515.5015.7515.750.83%6,728,104
Jan 20, 202615.8016.3615.4915.6215.62-0.64%7,714,720
Jan 19, 202615.6615.9515.5015.7215.720.38%7,241,264
Jan 16, 202616.0016.2715.2615.6615.66-0.06%9,383,744
Jan 15, 202615.8116.3715.5015.6715.67-3.51%9,555,391
Jan 14, 202616.7016.8616.0216.2416.24-2.75%11,869,640
Jan 13, 202617.8317.9216.5216.7016.70-6.29%11,731,910
Jan 12, 202616.6817.9516.6817.8217.826.83%14,549,810
Jan 9, 202617.1717.2216.5016.6816.68-1.30%10,280,838
Jan 8, 202616.5417.5816.5416.9016.900.72%17,227,810
Jan 7, 202615.3016.8615.3016.7816.785.14%20,045,940
Jan 6, 202615.2016.0714.6815.9615.965.00%18,121,940
Jan 5, 202615.3815.4915.0215.2015.20-1.36%11,453,840
Dec 31, 202515.8516.0115.2515.4115.41-2.90%13,021,670
Dec 30, 202515.9616.4815.6015.8715.87-3.93%19,558,120
Dec 29, 202517.0517.3816.0016.5216.521.41%34,711,860
Dec 26, 202514.8116.2914.5416.2916.299.99%23,052,780
Dec 25, 202514.4315.5014.1314.8114.812.70%13,984,430
Dec 24, 202514.2314.8313.9114.4214.420.49%13,140,060
Dec 23, 202513.8815.1813.8014.3514.353.24%16,549,400
Dec 22, 202513.7314.0413.6113.9013.901.24%7,788,928
Dec 19, 202513.8814.2613.4913.7313.73-1.08%10,952,200
Dec 18, 202513.7714.1413.6113.8813.881.83%13,301,060
Dec 17, 202513.9514.1113.0413.6313.63-2.71%18,709,640
Dec 16, 202513.9614.2513.7714.0114.010.21%17,931,586
Dec 15, 202514.0014.3613.9013.9813.98-0.14%22,401,370
Dec 12, 202513.5514.6613.3514.0014.001.97%32,370,620
Dec 11, 202512.8314.1112.8313.7313.737.01%39,929,730
Dec 10, 202512.0013.1211.9612.8312.837.54%30,297,070
Dec 9, 202511.7412.0611.6211.9311.931.36%17,234,060
Dec 8, 202510.7411.7710.7411.7711.7710.00%14,030,970
Dec 5, 202510.4710.7310.4710.7010.701.90%2,492,297
Dec 4, 202510.6310.6410.4310.5010.50-1.22%2,942,176
Dec 3, 202510.3810.7610.3510.6310.632.41%5,562,071
Dec 2, 202510.5410.5410.3610.3810.38-1.70%3,667,351
Dec 1, 202510.6610.6710.5210.5610.56-0.66%4,065,160
Nov 28, 202510.7510.9610.5510.6310.63-2.30%5,834,386
Nov 27, 202510.9211.1410.6910.8810.88-2.16%8,169,744
Nov 26, 202510.9011.6810.8711.1211.122.30%15,658,870
Nov 25, 202510.3111.1710.3010.8710.875.64%10,754,730
Nov 24, 202510.4210.4910.2910.2910.290.39%3,943,234
Nov 21, 202510.5510.6810.2110.2510.25-3.67%3,387,900
Nov 20, 202510.7210.8010.6110.6410.64-0.84%2,178,124
Nov 19, 202510.7810.9110.6710.7310.73-0.92%2,517,544
Nov 18, 202510.9510.9610.7910.8310.83-0.82%2,492,668
Nov 17, 202510.9810.9910.8510.9210.92-0.55%2,260,100
Nov 14, 202511.0311.1210.9810.9810.98-0.90%2,871,020
Nov 13, 202511.1211.1411.0211.0811.08-0.36%3,321,797
Nov 12, 202511.0711.1411.0111.1211.120.27%3,104,744
Nov 11, 202510.9311.1310.8911.0911.091.56%5,362,954
Nov 10, 202510.9510.9510.7910.9210.920.09%3,297,042
Nov 7, 202510.9510.9510.8510.9110.91-0.37%2,475,776
Nov 6, 202510.7910.9810.7910.9510.951.11%3,501,936
Nov 5, 202510.7210.8410.6410.8310.830.93%3,210,244
Nov 4, 202510.7810.8410.6410.7310.73-0.37%3,386,161
Nov 3, 202510.9010.9510.6510.7710.77-1.19%6,456,685
Oct 31, 202510.8311.0510.8310.9010.90-0.18%3,948,718
Oct 30, 202511.0911.1510.9210.9210.92-1.44%7,078,330
Oct 29, 202511.5011.6811.0111.0811.08-7.82%12,548,540
Oct 28, 202512.1512.4011.9512.0212.02-1.72%3,706,250
Oct 27, 202512.0012.2812.0012.2312.232.00%3,820,448
Oct 24, 202511.9312.0811.8111.9911.990.08%2,649,364
Oct 23, 202511.9012.0011.7111.9811.980.25%2,145,364
Oct 22, 202511.9712.0811.8411.9511.95-0.08%2,421,312
Oct 21, 202511.8011.9811.7311.9611.961.44%2,331,776
Oct 20, 202511.8411.9511.6511.7911.790.26%4,135,150
Oct 17, 202511.8512.0511.5111.7611.76-4.39%5,162,184
Oct 16, 202512.7212.7912.3012.3012.15-3.30%3,662,350
Oct 15, 202512.7012.7512.4312.7212.56-0.08%3,896,484
Oct 14, 202512.5712.8712.5612.7312.571.60%4,323,940
Oct 13, 202512.6912.8012.3912.5312.38-3.32%5,612,318
Oct 10, 202512.4413.0712.3712.9612.803.60%6,307,294
Oct 9, 202512.5212.6512.3712.5112.360.89%3,935,500