Skip to main content
Shenzhen Kaifa Technology Co., Ltd. (SHE:000021)
China flag China · Delayed Price · Currency is CNY
29.23
+0.63 (2.20%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Kaifa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.5028.9028.0028.59--0.03%32,751,584
Apr 28, 202629.2029.5828.5028.6028.60-2.36%65,732,970
Apr 27, 202629.3229.6029.0029.2929.291.53%72,859,090
Apr 24, 202628.5029.2528.1628.8528.850.42%65,410,190
Apr 23, 202629.8029.8828.3028.7328.73-2.48%72,193,770
Apr 22, 202628.8529.4928.5829.4629.462.11%67,595,120
Apr 21, 202628.8829.0528.2428.8528.85-0.86%49,542,420
Apr 20, 202629.0029.5628.8529.1029.100.34%63,254,260
Apr 17, 202628.4629.2128.3829.0029.000.80%61,891,670
Apr 16, 202628.2828.8527.9528.7728.771.73%62,099,460
Apr 15, 202629.3129.4328.1028.2828.28-2.92%75,675,820
Apr 14, 202628.8029.5028.5929.1329.133.12%88,715,090
Apr 13, 202627.7928.4627.7928.2528.250.53%60,808,740
Apr 10, 202628.2128.6628.0128.1028.101.44%78,072,100
Apr 9, 202627.2028.0827.0727.7027.70-0.47%69,104,760
Apr 8, 202626.9927.8426.8227.8327.837.00%95,468,020
Apr 7, 202626.0726.4525.8226.0126.011.40%49,209,190
Apr 3, 202625.9126.0925.4825.6525.65-44,821,880
Apr 2, 202627.0127.0925.5025.6525.65-3.82%63,096,380
Apr 1, 202626.8627.2126.4026.6726.673.41%73,413,690
Mar 31, 202626.6826.7025.7025.7925.79-4.80%83,822,345
Mar 30, 202626.6727.2126.3227.0927.09-1.46%63,191,888
Mar 27, 202626.9827.9526.5327.4927.49-1.33%78,333,730
Mar 26, 202628.8328.9327.7227.8627.86-5.33%87,309,220
Mar 25, 202629.2030.3829.1429.4329.432.40%103,714,000
Mar 24, 202628.6228.7827.2528.7428.740.98%94,220,133
Mar 23, 202629.2129.9928.1728.4628.46-6.66%99,032,273
Mar 20, 202632.5232.7030.4130.4930.49-5.98%125,232,900
Mar 19, 202632.5033.7031.8032.4332.43-3.57%143,548,800
Mar 18, 202632.7733.7932.5133.6333.634.25%172,325,900
Mar 17, 202632.4733.1832.1232.2632.26-2.54%121,260,500
Mar 16, 202630.9033.1230.5533.1033.107.05%159,565,700
Mar 13, 202630.6032.2030.2630.9230.92-1.06%83,108,364
Mar 12, 202632.0032.5630.9031.2531.25-2.56%79,668,640
Mar 11, 202632.6033.0831.9032.0732.07-1.05%100,939,200
Mar 10, 202632.0033.0031.6632.4132.414.08%115,916,460
Mar 9, 202630.4531.3529.4831.1431.14-3.83%127,363,400
Mar 6, 202631.1933.0731.1932.3832.382.50%119,711,000
Mar 5, 202632.4232.7031.3031.5931.591.25%98,067,310
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