Skip to main content
Shenzhen Kaifa Technology Co., Ltd. (SHE:000021)
China flag China · Delayed Price · Currency is CNY
23.88
-0.04 (-0.17%)
At close: Dec 5, 2025

Shenzhen Kaifa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202525.0025.5824.6224.8524.85-0.60%225,380,500
Sep 24, 202522.5925.0022.4025.0025.009.99%136,687,400
Sep 23, 202523.2823.2822.1322.7322.73-2.53%112,862,300
Sep 22, 202522.5523.6722.3823.3223.325.00%137,607,600
Sep 19, 202522.0022.7621.8222.2122.211.32%106,884,000
Sep 18, 202521.7022.8921.6021.9221.921.06%143,932,200
Sep 17, 202521.9522.1021.5721.6921.69-1.14%59,193,990
Sep 16, 202521.8322.0621.5221.9421.940.27%60,420,360
Sep 15, 202522.2222.3421.5721.8821.880.37%98,171,920
Sep 12, 202520.6122.6720.5321.8021.804.96%141,151,100
Sep 11, 202519.8820.8019.7520.7720.775.11%89,318,110
Sep 10, 202519.9920.2319.7519.7619.76-1.15%45,442,270
Sep 9, 202520.3520.4519.8519.9919.99-2.39%41,346,270
Sep 8, 202520.2520.6020.0620.4820.480.49%47,906,110
Sep 5, 202519.5320.5319.3820.3820.385.05%62,978,010
Sep 4, 202520.3520.5419.0619.4019.40-4.10%68,479,840
Sep 3, 202520.9021.0320.1620.2320.23-3.07%62,875,200
Sep 2, 202521.8121.9020.7520.8720.87-4.92%94,756,190
Sep 1, 202522.2522.4821.6421.9521.950.50%88,762,110
Aug 29, 202522.0822.5021.4621.8421.84-1.09%98,844,030
Aug 28, 202521.1922.2621.1822.0822.084.15%146,007,100
Aug 27, 202521.7122.1521.2021.2021.20-2.62%122,754,100
Aug 26, 202521.2821.9821.2121.7721.773.18%134,728,900
Aug 25, 202521.8821.8820.7921.1021.10-1.59%141,979,900
Aug 22, 202520.4821.4520.4521.4421.444.33%125,142,200
Aug 21, 202520.6021.0620.4020.5520.55-0.53%84,186,690
Aug 20, 202520.6720.6720.1020.6620.66-1.76%93,612,330
Aug 19, 202520.5221.3020.1321.0321.036.00%155,870,600
Aug 18, 202519.2819.9819.2719.8419.842.90%74,913,340
Aug 15, 202519.0519.3819.0419.2819.280.94%37,135,890
Aug 14, 202519.3819.4919.0419.1019.10-1.39%42,315,210
Aug 13, 202519.4019.4119.2119.3719.37-0.15%45,280,810
Aug 12, 202519.1019.5018.9919.4019.402.37%68,887,830
Aug 11, 202518.4919.1018.4818.9518.952.49%45,465,480
Aug 8, 202518.6618.6818.4618.4918.49-1.39%22,815,790
Aug 7, 202518.7018.9518.6218.7518.750.21%32,640,950
Aug 6, 202518.5318.7418.4518.7118.710.59%25,413,630
Aug 5, 202518.5318.6318.4818.6018.600.49%18,458,920
Aug 4, 202518.2518.5118.2018.5118.510.87%18,148,220
Aug 1, 202518.5818.7218.1518.3518.35-1.24%28,442,890
Jul 31, 202518.7119.1018.4818.5818.58-1.17%42,972,350
Jul 30, 202519.0019.1518.6318.8018.80-1.47%35,349,010
Jul 29, 202518.8619.0818.7619.0819.080.63%33,392,170
Jul 28, 202518.8519.0318.7418.9618.960.85%40,122,130
Jul 25, 202518.6918.8218.5418.8018.800.59%31,255,230
Jul 24, 202518.4118.6918.3918.6918.691.41%28,274,360
Jul 23, 202518.5618.6618.4318.4318.43-0.81%22,796,300
Jul 22, 202518.6918.7018.5118.5818.58-0.80%25,979,390
Jul 21, 202518.6118.7518.5818.7318.730.05%26,142,270
Jul 18, 202518.8618.8718.5818.7218.72-0.74%31,410,540
Jul 17, 202518.3918.8718.3318.8618.862.06%41,991,260
Jul 16, 202518.5718.7318.3818.4818.48-0.54%27,972,150
Jul 15, 202518.4018.6418.3018.5818.581.09%36,218,410
Jul 14, 202518.5218.5518.3518.3818.38-0.65%19,733,610
Jul 11, 202518.4118.6518.2618.5018.500.49%32,413,000