Skip to main content
Shenzhen Kaifa Technology Co., Ltd. (SHE:000021)
China flag China · Delayed Price · Currency is CNY
31.59
+0.39 (1.25%)
Mar 5, 2026, 3:04 PM CST

Shenzhen Kaifa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202630.6832.2630.6831.2031.201.69%104,530,900
Mar 3, 202633.8834.2230.5830.6830.68-8.28%140,948,000
Mar 2, 202632.9134.4832.9033.4533.45-2.76%113,183,600
Feb 27, 202634.0034.6133.3834.4034.40-0.84%106,322,400
Feb 26, 202633.3435.9732.7034.6934.694.24%186,642,000
Feb 25, 202633.6633.7632.3533.2833.28-1.45%149,915,800
Feb 24, 202632.5034.5832.3033.7733.774.58%227,545,960
Feb 13, 202629.0232.2928.9532.2932.2910.02%242,784,634
Feb 12, 202628.6029.6628.4329.3529.354.37%72,719,830
Feb 11, 202628.4028.7728.0828.1228.12-1.99%38,740,410
Feb 10, 202628.4729.0928.3428.6928.69-0.52%55,027,280
Feb 9, 202627.9729.0527.4528.8428.846.07%94,087,070
Feb 6, 202627.0227.7126.7527.1927.19-0.77%54,259,740
Feb 5, 202627.3427.6826.9027.4027.40-3.35%72,623,050
Feb 4, 202629.2129.3027.9028.3528.35-5.09%98,161,810
Feb 3, 202629.8329.9629.1029.8729.872.15%86,888,020
Feb 2, 202631.0731.1429.2429.2429.24-10.00%141,152,800
Jan 30, 202631.0933.3830.6832.4932.494.50%173,560,100
Jan 29, 202632.6533.1330.7931.0931.09-2.29%123,348,400
Jan 28, 202630.7033.1830.7031.8231.825.09%165,680,400
Jan 27, 202629.1630.5528.5030.2830.282.85%119,682,900
Jan 26, 202630.5231.0529.2629.4429.44-3.70%110,169,400
Jan 23, 202631.1031.3630.2330.5730.57-2.98%143,656,600
Jan 22, 202633.5433.5431.0031.5131.51-3.46%195,946,300
Jan 21, 202631.3833.7431.3032.6432.643.65%187,071,700
Jan 20, 202631.0032.0030.4831.4931.490.48%168,084,100
Jan 19, 202630.0032.6629.8531.3431.345.20%240,270,800
Jan 16, 202628.8030.1928.0129.7929.796.01%224,057,300
Jan 15, 202626.6028.4326.3528.1028.104.46%156,456,900
Jan 14, 202626.9927.4826.4126.9026.900.75%105,225,400
Jan 13, 202627.5027.9626.5926.7026.70-2.91%105,128,800
Jan 12, 202626.9027.7326.9027.5027.502.65%116,080,500
Jan 9, 202626.4027.3526.2126.7926.790.11%99,819,530
Jan 8, 202626.6027.3026.5226.7626.760.04%96,442,177
Jan 7, 202627.9128.0726.5126.7526.75-0.52%143,854,900
Jan 6, 202626.5827.2026.4526.8926.892.05%123,872,500
Jan 5, 202625.7626.8625.7126.3526.354.23%131,262,034
Dec 31, 202525.5126.4324.9625.2825.283.27%157,524,300
Dec 30, 202524.4024.8624.2724.4824.480.08%42,425,460
Dec 29, 202524.7524.9924.3724.4624.46-1.21%46,863,500
Dec 26, 202524.7025.1024.5624.7624.76-0.16%57,406,880
Dec 25, 202524.9925.3924.6824.8024.80-0.52%74,365,400
Dec 24, 202524.5024.9324.3424.9324.932.21%75,983,280
Dec 23, 202524.3724.5324.1724.3924.390.04%47,482,318
Dec 22, 202523.9724.5923.9024.3824.382.83%68,571,184
Dec 19, 202524.2824.3523.6223.7123.71-0.63%49,952,360
Dec 18, 202523.4224.3623.4023.8623.860.93%50,841,690
Dec 17, 202523.0223.7622.7623.6423.642.78%39,012,010
Dec 16, 202523.6123.6722.8123.0023.00-2.91%35,083,570
Dec 15, 202524.0024.1023.6023.6923.69-2.71%38,660,830
Dec 12, 202523.8124.6423.6024.3524.352.40%53,754,510
Dec 11, 202524.4024.4323.7723.7823.78-1.90%35,812,550
Dec 10, 202524.3124.3523.6824.2424.24-1.02%54,716,600
Dec 9, 202524.4924.8224.3124.4924.49-0.41%48,455,232
Dec 8, 202524.0324.7924.0324.5924.592.97%63,889,550
Dec 5, 202523.8923.9623.5023.8823.88-0.17%37,321,066
Dec 4, 202523.6723.9923.4123.9223.920.50%32,013,430
Dec 3, 202523.9624.1623.7023.8023.80-0.75%37,134,010
Dec 2, 202524.3724.3823.9023.9823.98-2.56%47,828,081
Dec 1, 202524.0724.6624.0124.6124.613.01%75,087,290
Nov 28, 202523.2623.9423.2323.8923.892.01%48,238,920
Nov 27, 202523.4024.2023.3323.4223.420.09%63,466,520
Nov 26, 202523.1523.7123.1023.4023.400.09%42,408,040
Nov 25, 202523.3923.7523.2823.3823.381.65%58,365,500
Nov 24, 202522.8423.1322.5923.0023.002.13%43,717,570
Nov 21, 202523.1023.4022.4922.5222.52-4.58%58,816,330
Nov 20, 202524.2724.3923.5923.6023.60-1.26%39,946,314
Nov 19, 202524.2424.3623.7223.9023.90-1.77%48,290,670
Nov 18, 202524.4224.6924.1624.3324.33-0.94%47,950,040
Nov 17, 202524.8025.2824.4124.5624.56-0.73%59,779,650
Nov 14, 202525.5025.6024.7224.7424.74-5.43%95,390,810
Nov 13, 202526.0027.0125.8326.1626.160.62%100,359,200
Nov 12, 202526.2326.5925.4426.0026.00-1.85%76,101,460
Nov 11, 202527.8227.9526.4126.4926.49-4.85%111,027,200
Nov 10, 202526.8128.1726.6827.8427.844.74%137,690,500
Nov 7, 202526.5126.9226.3026.5826.58-1.34%55,199,040
Nov 6, 202526.9127.0826.3226.9426.942.05%81,496,830
Nov 5, 202526.0126.5425.6026.4026.40-2.11%92,825,530
Nov 4, 202527.4727.9326.7626.9726.97-0.66%87,851,620
Nov 3, 202527.0027.4325.7127.1527.15-0.55%135,500,000
Oct 31, 202528.6028.7327.2027.3027.30-6.38%140,676,300
Oct 30, 202530.4030.6729.1029.1629.16-2.18%131,828,800
Oct 29, 202529.3430.1629.1629.8129.811.19%127,812,200
Oct 28, 202529.3030.2029.1029.4629.46-2.13%125,736,000
Oct 27, 202530.5030.8829.2330.1030.101.55%193,694,700
Oct 24, 202528.5030.1028.4529.6429.646.01%173,818,600
Oct 23, 202528.5028.5027.2727.9627.960.47%125,043,500
Oct 22, 202527.9628.2427.3027.8327.83-1.76%87,764,960
Oct 21, 202527.4428.9627.2028.3328.334.00%152,729,300
Oct 20, 202527.9828.1226.9027.2427.24-0.58%143,337,500
Oct 17, 202529.4529.9227.4027.4027.40-9.99%201,614,600
Oct 16, 202529.4830.9328.9230.4430.443.19%216,099,200
Oct 15, 202529.5029.9428.0029.5029.502.25%182,058,400
Oct 14, 202531.5032.3428.6028.8528.85-8.09%271,820,500
Oct 13, 202530.0533.1930.0531.3931.39-1.04%308,974,700
Oct 10, 202529.8932.9428.2131.7231.723.46%385,886,000
Oct 9, 202530.6630.6629.8030.6630.6610.01%176,350,900
Sep 30, 202526.7527.8726.7327.8727.879.98%71,482,870
Sep 29, 202525.1125.9825.1125.3425.343.60%145,683,100
Sep 26, 202524.8125.6024.3924.4624.46-1.57%153,579,300