Skip to main content
Shenzhen KTC Technology Co., Ltd. (SHE:001308)
China flag China · Delayed Price · Currency is CNY
20.69
+0.31 (1.52%)
Mar 10, 2026, 12:54 PM CST

Shenzhen KTC Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4020.4819.9520.3820.38-1.26%3,495,973
Mar 6, 202620.7920.8920.4720.6420.64-1.39%3,307,150
Mar 5, 202620.2621.5020.2620.9320.934.65%6,317,468
Mar 4, 202620.4020.4519.9220.0020.00-2.30%3,456,686
Mar 3, 202621.2721.4020.4120.4720.47-3.76%3,754,870
Mar 2, 202621.6021.6021.1121.2721.27-2.65%3,860,136
Feb 27, 202621.9021.9321.8021.8521.85-1.00%1,660,119
Feb 26, 202621.9022.0821.7722.0722.071.05%2,529,692
Feb 25, 202622.0022.0321.7621.8421.840.28%2,149,605
Feb 24, 202622.1522.1521.5621.7821.78-0.41%2,492,576
Feb 13, 202622.0922.1021.8521.8721.87-1.00%2,071,606
Feb 12, 202622.0522.2021.9222.0922.090.78%2,248,690
Feb 11, 202621.8121.9821.6921.9221.920.60%1,731,774
Feb 10, 202621.5921.9321.4621.7921.790.93%1,990,532
Feb 9, 202621.2921.6321.2221.5921.592.47%2,640,921
Feb 6, 202621.0521.3220.9821.0721.07-0.75%1,905,741
Feb 5, 202621.2721.3921.1321.2321.23-0.38%1,910,353
Feb 4, 202621.3621.3621.1021.3121.31-1,623,000
Feb 3, 202621.1321.3421.0321.3121.311.82%2,344,196
Feb 2, 202621.5021.5520.9320.9320.93-2.92%2,798,720
Jan 30, 202621.4721.6621.2021.5621.56-0.19%2,271,875
Jan 29, 202621.6721.9521.4221.6021.60-0.41%2,488,479
Jan 28, 202622.0122.0121.6621.6921.69-1.41%2,204,996
Jan 27, 202621.9122.1021.5222.0022.000.55%2,927,762
Jan 26, 202622.3822.3921.7321.8821.88-1.88%3,786,633
Jan 23, 202622.0822.3421.9822.3022.301.32%3,441,817
Jan 22, 202622.0922.0921.9422.0122.01-0.09%1,933,807
Jan 21, 202621.9322.0921.8022.0322.030.27%2,440,509
Jan 20, 202621.9322.0821.7821.9721.970.18%2,608,521
Jan 19, 202621.8922.0921.8821.9321.930.23%2,399,185
Jan 16, 202621.8921.9921.6821.8821.88-3,068,411
Jan 15, 202621.7721.9321.6521.8821.880.60%2,940,432
Jan 14, 202621.7922.0621.4721.7521.750.55%4,349,528
Jan 13, 202621.9822.0021.6021.6321.63-1.28%3,423,616
Jan 12, 202621.4321.9821.4321.9121.912.29%3,979,528
Jan 9, 202621.3121.4521.2121.4221.420.56%2,395,026
Jan 8, 202621.1321.4021.0821.3021.300.42%2,107,756
Jan 7, 202621.4721.4721.1221.2121.21-0.93%2,917,307
Jan 6, 202621.2521.6721.2521.4121.411.09%3,808,673
Jan 5, 202620.8621.1820.7921.1821.181.53%3,043,222
Dec 31, 202520.9620.9820.7320.8620.860.05%1,483,203
Dec 30, 202520.7921.1020.6520.8520.850.68%1,926,448
Dec 29, 202520.6820.8520.6220.7120.710.15%1,375,018
Dec 26, 202520.8120.9120.6120.6820.68-0.72%1,799,236
Dec 25, 202520.8820.9520.7320.8320.830.29%1,428,553
Dec 24, 202520.4920.8220.4320.7720.771.37%1,687,740
Dec 23, 202520.6420.6720.4620.4920.49-0.77%1,239,293
Dec 22, 202520.6220.7820.5520.6520.650.24%1,346,815
Dec 19, 202520.5320.7620.5020.6020.600.68%1,861,064
Dec 18, 202520.3920.5520.3020.4620.460.29%1,514,840
Dec 17, 202520.2920.4620.0720.4020.400.39%1,919,277
Dec 16, 202520.6220.6220.1020.3220.32-1.45%2,618,054
Dec 15, 202520.7020.8120.5720.6220.62-0.43%1,769,797
Dec 12, 202520.9920.9920.6220.7120.71-0.34%1,924,846
Dec 11, 202521.0921.0920.7020.7820.78-1.19%2,028,879
Dec 10, 202521.4321.5420.8021.0321.03-2.23%3,571,518
Dec 9, 202521.8021.8021.5021.5121.51-1.42%1,619,923
Dec 8, 202521.9222.0321.8221.8221.82-0.37%2,059,954
Dec 5, 202521.8921.9521.6621.9021.900.05%1,337,607
Dec 4, 202522.1222.2021.7521.8921.89-1.40%1,341,214
Dec 3, 202522.2122.3022.0422.2022.20-0.31%1,730,590
Dec 2, 202522.1922.3522.1922.2722.270.32%1,972,610
Dec 1, 202521.8822.2921.8322.2022.201.65%2,727,802
Nov 28, 202521.7321.8721.5621.8421.840.51%1,267,806
Nov 27, 202521.6221.9221.6121.7321.730.51%1,541,224
Nov 26, 202521.6021.9021.6021.6221.62-0.60%1,277,697
Nov 25, 202521.4121.9721.3621.7521.752.02%2,521,609
Nov 24, 202521.1621.4621.1621.3221.320.80%1,534,399
Nov 21, 202521.6621.7521.0421.1521.15-2.67%2,455,008
Nov 20, 202521.9321.9921.6821.7321.73-0.32%1,667,481
Nov 19, 202522.2022.2821.7121.8021.80-1.76%1,895,749
Nov 18, 202522.1222.3122.0122.1922.190.27%1,786,094
Nov 17, 202522.3222.3822.0322.1322.13-2.21%1,798,402
Nov 14, 202522.5622.7822.4922.6322.270.09%2,197,871
Nov 13, 202522.5522.6222.4322.6122.250.22%1,626,151
Nov 12, 202522.6122.6522.4622.5622.20-0.22%1,653,992
Nov 11, 202522.6322.8522.5722.6122.25-0.22%1,956,797
Nov 10, 202522.3722.6822.3522.6622.301.16%2,172,920
Nov 7, 202522.3022.4622.1722.4022.040.04%1,541,861
Nov 6, 202522.0822.5522.0722.3922.030.77%1,861,570
Nov 5, 202521.8822.3321.8122.2221.870.54%1,889,299
Nov 4, 202522.3322.3621.9622.1021.75-1.34%2,290,572
Nov 3, 202522.3622.4322.1022.4022.040.04%1,900,972
Oct 31, 202522.3822.5522.3322.3922.030.04%2,067,245
Oct 30, 202522.8122.8122.2822.3822.02-2.14%3,447,464
Oct 29, 202523.0423.1422.5022.8722.51-1.17%2,455,640
Oct 28, 202523.0523.2022.9123.1422.770.43%2,210,547
Oct 27, 202522.9823.0522.7123.0422.671.23%2,368,298
Oct 24, 202522.4322.7922.4322.7622.401.47%2,294,294
Oct 23, 202522.3722.5022.1922.4322.07-0.04%2,121,632
Oct 22, 202522.3322.6522.2622.4422.08-1,806,327
Oct 21, 202522.0022.5421.9722.4422.082.00%2,598,074
Oct 20, 202522.0222.1521.8522.0021.650.64%1,844,631
Oct 17, 202522.3622.4721.8021.8621.51-2.19%2,668,246
Oct 16, 202522.4822.5622.3122.3521.99-1.02%1,381,104
Oct 15, 202522.0922.5822.0522.5822.222.59%2,844,889
Oct 14, 202522.5822.6821.9222.0121.66-2.09%3,785,494
Oct 13, 202522.3922.5821.6022.4822.12-2.30%3,532,474
Oct 10, 202523.3523.3622.9323.0122.64-1.62%3,180,542
Oct 9, 202523.4423.7523.3923.3923.020.47%3,255,598