Skip to main content
Guangzhou Kingteller Technology Co.,Ltd. (SHE:002177)
China flag China · Delayed Price · Currency is CNY
7.44
+0.12 (1.64%)
Apr 29, 2026, 3:04 PM CST

SHE:002177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.267.487.217.447.441.64%32,703,821
Apr 28, 20267.507.517.307.327.32-3.17%35,785,755
Apr 27, 20267.477.577.267.567.560.67%44,544,859
Apr 24, 20267.497.637.427.517.512.32%52,350,422
Apr 23, 20267.507.577.327.347.34-2.65%44,775,867
Apr 22, 20267.567.607.467.547.54-0.92%37,647,542
Apr 21, 20267.877.877.587.617.61-3.79%57,465,000
Apr 20, 20267.847.957.797.917.910.38%56,201,814
Apr 17, 20267.807.927.767.887.880.13%52,620,049
Apr 16, 20267.797.887.737.877.871.16%56,101,828
Apr 15, 20267.968.037.757.787.78-2.26%68,197,860
Apr 14, 20268.148.157.867.967.96-0.75%87,372,043
Apr 13, 20268.008.257.918.028.02-1.72%154,693,500
Apr 10, 20267.478.167.428.168.169.97%151,078,700
Apr 9, 20267.517.557.387.427.42-3.01%54,185,260
Apr 8, 20267.447.667.407.657.653.10%84,064,016
Apr 7, 20267.247.577.247.427.422.20%66,628,330
Apr 3, 20267.607.787.267.267.260.69%79,600,430
Apr 2, 20267.527.537.167.217.21-3.99%47,451,693
Apr 1, 20267.517.647.467.517.512.18%44,431,312
Mar 31, 20267.607.647.357.357.35-3.29%44,218,600
Mar 30, 20267.557.657.377.607.60-0.78%44,756,450
Mar 27, 20267.307.727.237.667.663.65%59,794,160
Mar 26, 20267.727.747.367.397.39-5.13%63,305,634
Mar 25, 20267.677.927.657.797.791.17%62,633,260
Mar 24, 20267.577.707.377.707.704.05%72,687,920
Mar 23, 20267.377.697.257.407.40-4.52%79,070,260
Mar 20, 20268.498.537.737.757.75-8.82%116,670,600
Mar 19, 20268.539.008.408.508.50-3.19%97,529,155
Mar 18, 20268.798.868.568.788.78-1.90%94,040,120
Mar 17, 20269.059.198.718.958.95-3.24%122,849,300
Mar 16, 20269.679.739.099.259.251.98%168,527,300
Mar 13, 20269.659.659.049.079.07-6.01%161,056,032
Mar 12, 20269.209.829.109.659.654.32%277,158,100
Mar 11, 20268.519.258.459.259.259.99%197,066,000
Mar 10, 20268.518.618.228.418.410.72%93,273,056
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