Skip to main content
Shenzhen KTC Technology Co., Ltd. (SHE:001308)
China flag China · Delayed Price · Currency is CNY
20.03
+0.09 (0.45%)
Apr 29, 2026, 3:04 PM CST

Shenzhen KTC Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1320.2119.7820.03-0.45%1,925,020
Apr 28, 202620.3420.3419.8019.9419.94-1.48%1,648,685
Apr 27, 202619.9720.3219.8120.2420.241.25%1,307,861
Apr 24, 202620.1320.2319.9019.9919.99-0.74%1,408,568
Apr 23, 202620.5020.5020.0520.1420.14-1.47%1,889,951
Apr 22, 202620.0520.5520.0520.4420.441.34%2,009,538
Apr 21, 202620.0520.2320.0520.1720.170.15%1,760,685
Apr 20, 202620.5820.7820.0220.1420.14-3.08%3,410,538
Apr 17, 202620.7420.8820.6220.7820.780.14%1,588,576
Apr 16, 202620.7420.8420.5820.7520.750.44%1,566,775
Apr 15, 202620.6220.8020.5120.6620.661.18%1,925,302
Apr 14, 202620.4220.5520.2720.4220.420.84%1,331,472
Apr 13, 202620.4120.4920.0220.2520.25-0.98%1,217,851
Apr 10, 202620.4620.7020.4520.4520.450.15%1,399,641
Apr 9, 202620.3620.7120.3620.4220.42-0.68%1,477,412
Apr 8, 202620.1620.6020.1420.5620.563.89%1,900,262
Apr 7, 202619.8419.9019.6819.7919.790.20%1,043,090
Apr 3, 202620.3220.3319.7219.7519.75-1.94%1,010,360
Apr 2, 202620.3820.4220.0020.1420.14-1.42%1,509,741
Apr 1, 202620.1820.5520.0420.4320.432.97%2,513,405
Mar 31, 202619.5320.0419.4219.8419.841.38%2,222,056
Mar 30, 202619.3019.7219.1319.5719.57-0.05%1,681,077
Mar 27, 202619.2519.6019.1519.5819.580.82%1,282,345
Mar 26, 202619.4819.6919.3619.4219.42-0.61%1,547,288
Mar 25, 202619.3619.5719.3119.5419.541.03%1,826,034
Mar 24, 202618.9019.3518.8119.3419.343.81%2,357,595
Mar 23, 202619.8319.8318.5518.6318.63-6.66%4,309,119
Mar 20, 202620.3520.5819.9619.9619.96-1.77%1,990,276
Mar 19, 202620.6420.6920.2220.3220.32-2.26%2,010,386
Mar 18, 202620.5920.8120.4720.7920.791.46%1,684,643
Mar 17, 202620.7820.9220.4620.4920.49-1.25%1,871,535
Mar 16, 202620.7020.7820.4120.7520.750.24%1,775,516
Mar 13, 202620.7421.0820.6120.7020.70-2,131,526
Mar 12, 202620.8020.9820.6720.7020.70-0.53%1,782,790
Mar 11, 202620.8120.9820.7320.8120.810.05%1,885,737
Mar 10, 202620.5520.8420.5520.8020.802.06%2,211,064
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