Skip to main content
KTK Group Co., Ltd. (SHA:603680)
China flag China · Delayed Price · Currency is CNY
14.25
-0.04 (-0.28%)
Apr 29, 2026, 3:00 PM CST

KTK Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3014.4514.1314.29--4,555,764
Apr 28, 202614.2514.6614.0714.2914.29-1.52%15,804,236
Apr 27, 202614.6015.4314.4014.5114.513.42%25,447,850
Apr 24, 202612.6314.0312.6314.0314.0310.04%10,880,990
Apr 23, 202612.9913.0112.6012.7512.75-2.30%4,321,650
Apr 22, 202613.3413.3413.0013.0513.05-2.03%3,923,820
Apr 21, 202613.3613.4713.1313.3213.32-0.15%3,780,638
Apr 20, 202613.2513.3912.9513.3413.340.68%5,071,262
Apr 17, 202613.3713.3813.1313.2513.25-1.12%3,527,148
Apr 16, 202613.0713.6513.0513.4013.403.00%7,060,636
Apr 15, 202612.9113.1912.8913.0113.010.85%2,993,200
Apr 14, 202612.9713.0012.7812.9012.900.31%2,588,300
Apr 13, 202612.9813.1012.8012.8612.86-0.92%2,002,110
Apr 10, 202612.9013.1012.9012.9812.980.70%1,913,100
Apr 9, 202612.9513.0412.8312.8912.89-1.45%2,530,578
Apr 8, 202612.8513.1012.8213.0813.083.81%2,944,500
Apr 7, 202612.3512.7612.3512.6012.60-2,139,400
Apr 3, 202612.7112.9612.5712.6012.60-2.10%2,258,612
Apr 2, 202612.9513.1912.7712.8712.87-1.08%3,464,356
Apr 1, 202613.3913.5312.9013.0113.01-2.77%5,814,575
Mar 31, 202613.2013.7613.0713.3813.381.36%6,022,059
Mar 30, 202612.7113.2812.6813.2013.202.40%3,053,412
Mar 27, 202612.8113.0412.6712.8912.890.62%2,906,338
Mar 26, 202612.9913.1312.7212.8112.81-1.23%2,046,300
Mar 25, 202612.8713.0012.7512.9712.971.49%2,450,620
Mar 24, 202612.5912.7812.4312.7812.784.24%3,054,236
Mar 23, 202612.9012.9012.1512.2612.26-6.13%4,910,024
Mar 20, 202613.3813.5513.0513.0613.06-1.88%3,585,614
Mar 19, 202613.7213.7213.2313.3113.31-3.27%3,167,206
Mar 18, 202613.4613.7913.4613.7613.761.78%2,756,706
Mar 17, 202613.8513.8713.5013.5213.52-2.31%3,093,120
Mar 16, 202613.9214.0313.7413.8413.84-1.00%3,833,500
Mar 13, 202614.1014.3013.9013.9813.98-1.34%5,185,256
Mar 12, 202614.8114.8814.1114.1714.17-4.77%7,039,558
Mar 11, 202614.9515.2514.8214.8814.88-0.67%6,478,720
Mar 10, 202614.8715.1614.7314.9814.982.25%4,907,384
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