Skip to main content
Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China flag China · Delayed Price · Currency is CNY
8.35
-0.40 (-4.57%)
Mar 9, 2026, 3:04 PM CST

SHE:002177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.458.528.008.358.35-4.57%129,841,000
Mar 6, 20268.709.168.668.758.75-1.57%129,520,400
Mar 5, 20269.129.448.808.898.890.34%121,567,400
Mar 4, 20268.779.188.718.868.86-1.88%115,396,163
Mar 3, 20269.379.709.019.039.03-2.69%178,402,206
Mar 2, 20269.419.649.089.289.28-4.23%204,197,000
Feb 27, 20268.899.698.899.699.699.99%183,849,400
Feb 26, 20269.379.508.778.818.81-1.56%172,167,400
Feb 25, 20268.459.308.438.958.955.92%230,950,200
Feb 24, 20268.668.758.458.458.45-0.47%88,729,460
Feb 13, 20268.458.758.458.498.491.92%120,104,500
Feb 12, 20268.508.538.248.338.33-4.47%129,541,000
Feb 11, 20268.078.978.038.728.726.99%210,890,535
Feb 10, 20268.198.558.128.158.15-1.33%82,470,415
Feb 9, 20268.208.398.128.268.261.35%76,715,440
Feb 6, 20267.868.367.818.158.152.77%102,406,100
Feb 5, 20267.827.987.777.937.930.38%47,713,280
Feb 4, 20267.727.957.687.907.901.02%59,436,450
Feb 3, 20267.687.827.537.827.825.25%65,875,791
Feb 2, 20267.437.627.417.437.43-0.67%30,976,649
Jan 30, 20267.657.667.407.487.48-2.22%40,967,850
Jan 29, 20267.607.797.497.657.65-0.39%42,252,910
Jan 28, 20267.717.847.677.687.68-0.39%37,682,910
Jan 27, 20267.867.897.567.717.71-2.41%56,885,820
Jan 26, 20268.118.127.767.907.90-2.95%67,629,800
Jan 23, 20268.028.207.948.148.141.37%69,641,030
Jan 22, 20268.028.117.938.038.031.26%50,596,250
Jan 21, 20267.838.037.767.937.93-0.13%52,991,430
Jan 20, 20268.218.307.877.947.94-3.41%81,137,400
Jan 19, 20268.198.288.048.228.22-1.20%68,800,330
Jan 16, 20268.548.638.148.328.32-1.89%96,252,225
Jan 15, 20268.868.908.328.488.48-6.81%153,613,282
Jan 14, 20269.179.888.889.109.10-0.44%226,708,400
Jan 13, 20269.849.899.139.149.14-7.86%215,890,100
Jan 12, 20269.1510.309.059.929.925.98%308,711,700
Jan 9, 20268.669.638.659.369.366.97%308,315,700
Jan 8, 20268.919.058.688.758.75-1.69%184,959,443
Jan 7, 20269.019.358.858.908.90-6.12%264,870,700
Jan 6, 20268.359.488.219.489.489.98%322,018,700
Jan 5, 20268.909.308.478.628.62-8.40%341,242,300
Dec 31, 20258.409.418.369.419.4110.06%384,622,200
Dec 30, 20258.558.558.168.558.5510.04%148,843,064
Dec 29, 20257.027.776.957.777.7710.06%179,992,600
Dec 26, 20257.007.166.967.067.060.14%50,461,040
Dec 25, 20256.957.116.917.057.052.32%48,494,830
Dec 24, 20256.766.976.726.896.891.47%28,624,769
Dec 23, 20256.956.986.766.796.79-3.14%38,799,200
Dec 22, 20257.047.116.997.017.01-0.28%40,484,070
Dec 19, 20256.857.096.767.037.032.63%57,712,850
Dec 18, 20256.837.006.836.856.85-1.01%43,766,020
Dec 17, 20256.837.026.706.926.92-2.26%70,521,570
Dec 16, 20256.627.246.607.087.086.31%109,946,400
Dec 15, 20256.576.856.526.666.661.99%38,649,950
Dec 12, 20256.526.626.486.536.53-13,641,290
Dec 11, 20256.716.716.526.536.53-2.83%19,615,800
Dec 10, 20256.616.876.566.726.721.36%27,186,000
Dec 9, 20256.686.776.626.636.63-1.34%14,884,110
Dec 8, 20256.656.796.646.726.721.51%22,420,330
Dec 5, 20256.426.646.386.626.622.95%24,044,800
Dec 4, 20256.546.556.386.436.43-1.68%16,568,970
Dec 3, 20256.696.716.516.546.54-2.39%22,840,100
Dec 2, 20256.736.736.646.706.70-0.74%13,585,200
Dec 1, 20256.726.786.726.756.750.15%13,435,120
Nov 28, 20256.666.756.626.746.740.75%14,736,200
Nov 27, 20256.766.796.696.696.69-1.04%14,698,240
Nov 26, 20256.876.916.746.766.76-1.74%17,184,600
Nov 25, 20256.806.926.806.886.881.18%18,430,110
Nov 24, 20256.626.846.596.806.803.50%27,109,010
Nov 21, 20256.866.916.576.576.57-4.92%30,938,400
Nov 20, 20256.967.036.906.916.91-0.86%15,886,700
Nov 19, 20257.107.126.916.976.97-2.11%24,441,630
Nov 18, 20257.157.187.087.127.12-0.70%16,991,000
Nov 17, 20257.067.177.027.177.171.13%19,548,900
Nov 14, 20257.077.157.047.097.090.14%18,395,170
Nov 13, 20257.047.096.977.087.080.57%20,612,090
Nov 12, 20257.177.177.007.047.04-1.95%30,687,870
Nov 11, 20257.207.257.167.187.18-0.42%19,375,220
Nov 10, 20257.157.217.147.217.210.98%18,100,280
Nov 7, 20257.207.207.137.147.14-1.11%21,990,950
Nov 6, 20257.307.317.187.227.22-1.23%27,189,540
Nov 5, 20257.217.337.197.317.310.55%27,206,540
Nov 4, 20257.267.297.187.277.27-0.41%24,128,730
Nov 3, 20257.187.317.147.307.301.53%28,107,200
Oct 31, 20257.137.207.127.197.190.56%27,004,320
Oct 30, 20257.317.327.157.157.15-2.85%40,690,240
Oct 29, 20257.327.377.257.367.36-0.14%35,393,230
Oct 28, 20257.397.487.317.377.37-1.21%44,285,870
Oct 27, 20257.377.797.377.467.462.33%62,792,380
Oct 24, 20257.367.597.287.297.29-1.49%61,430,350
Oct 23, 20257.877.967.187.407.40-7.15%105,082,600
Oct 22, 20258.068.307.977.977.97-2.33%78,902,360
Oct 21, 20258.048.187.858.168.161.12%85,903,250
Oct 20, 20258.018.387.968.078.07-1.59%112,369,300
Oct 17, 20257.748.507.688.208.205.53%153,825,400
Oct 16, 20258.018.057.747.777.77-5.13%87,544,340
Oct 15, 20257.868.357.798.198.193.28%156,122,700
Oct 14, 20257.557.997.527.937.934.89%120,502,100
Oct 13, 20257.267.577.097.567.56-0.79%39,829,170
Oct 10, 20257.557.677.477.627.620.53%43,004,610
Oct 9, 20257.477.667.457.587.581.74%38,395,920