Skip to main content
Kuangda Technology Group Co., Ltd. (SHE:002516)
China flag China · Delayed Price · Currency is CNY
6.24
+0.11 (1.79%)
Mar 10, 2026, 12:54 PM CST

Kuangda Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.206.216.016.136.13-2.08%19,004,600
Mar 6, 20266.216.306.156.266.260.81%11,546,000
Mar 5, 20266.226.306.186.216.211.47%13,358,124
Mar 4, 20266.126.276.066.126.12-0.97%17,677,700
Mar 3, 20266.566.616.156.186.18-5.65%33,094,760
Mar 2, 20266.656.766.556.556.55-2.96%22,184,800
Feb 27, 20266.676.856.666.756.750.90%15,530,326
Feb 26, 20266.756.786.646.696.69-1.04%15,150,800
Feb 25, 20266.686.816.686.766.761.20%15,183,620
Feb 24, 20266.706.726.636.686.680.75%12,400,600
Feb 13, 20266.696.756.626.636.63-0.75%10,921,400
Feb 12, 20266.716.736.606.686.68-0.45%11,677,200
Feb 11, 20266.706.776.666.716.71-10,338,500
Feb 10, 20266.666.806.636.716.710.90%15,037,100
Feb 9, 20266.696.726.626.656.650.45%11,910,420
Feb 6, 20266.536.726.506.626.620.76%15,325,586
Feb 5, 20266.606.676.556.576.57-0.76%13,166,700
Feb 4, 20266.686.686.576.626.62-1.05%16,003,700
Feb 3, 20266.686.716.626.696.691.06%12,994,350
Feb 2, 20266.816.856.626.626.62-3.36%19,130,390
Jan 30, 20266.756.876.706.856.851.03%17,841,602
Jan 29, 20266.856.976.746.786.78-1.31%19,231,160
Jan 28, 20266.896.946.846.876.87-0.43%15,756,320
Jan 27, 20266.926.966.746.906.90-0.72%22,461,100
Jan 26, 20267.317.326.876.956.95-3.87%35,247,710
Jan 23, 20267.027.256.997.237.233.29%30,932,130
Jan 22, 20267.067.076.957.007.00-0.43%19,746,020
Jan 21, 20266.877.046.867.037.031.74%25,290,770
Jan 20, 20266.897.026.856.916.910.58%22,916,500
Jan 19, 20266.806.896.806.876.870.44%19,849,200
Jan 16, 20266.776.856.736.846.841.18%18,356,600
Jan 15, 20266.796.816.706.766.76-0.29%21,355,990
Jan 14, 20266.886.946.706.786.78-1.45%37,473,350
Jan 13, 20267.117.196.856.886.88-1.57%35,553,120
Jan 12, 20267.077.086.926.996.99-1.27%39,243,000
Jan 9, 20267.127.187.017.087.08-0.56%40,451,700
Jan 8, 20266.797.386.717.127.124.86%62,813,600
Jan 7, 20266.706.856.686.796.791.65%28,193,700
Jan 6, 20266.606.796.576.686.681.67%23,521,376
Jan 5, 20266.606.646.556.576.57-0.30%20,074,520
Dec 31, 20256.656.686.526.596.59-0.45%15,389,500
Dec 30, 20256.636.716.576.626.62-0.60%17,134,600
Dec 29, 20256.696.756.626.666.66-18,468,190
Dec 26, 20256.556.746.536.666.661.37%21,698,340
Dec 25, 20256.586.626.516.576.57-0.15%16,438,300
Dec 24, 20256.406.736.366.586.582.97%23,996,290
Dec 23, 20256.586.606.346.396.39-3.03%23,117,020
Dec 22, 20256.586.656.536.596.591.54%25,261,490
Dec 19, 20256.406.536.406.496.491.09%12,999,520
Dec 18, 20256.386.506.326.426.420.63%13,903,430
Dec 17, 20256.356.406.256.386.380.16%17,630,120
Dec 16, 20256.426.476.326.376.37-0.78%19,803,800
Dec 15, 20256.496.586.426.426.42-1.68%18,728,800
Dec 12, 20256.476.596.436.536.531.08%18,901,150
Dec 11, 20256.506.576.446.466.46-0.92%18,871,940
Dec 10, 20256.406.576.386.526.521.87%29,977,536
Dec 9, 20256.396.416.346.406.400.16%14,976,200
Dec 8, 20256.346.446.336.396.390.31%19,493,450
Dec 5, 20256.396.426.336.376.370.16%16,409,400
Dec 4, 20256.396.436.296.366.36-1.24%21,588,100
Dec 3, 20256.326.456.276.446.442.06%29,896,090
Dec 2, 20256.266.336.226.316.310.32%22,314,580
Dec 1, 20256.156.356.136.296.292.78%31,739,640
Nov 28, 20255.996.125.996.126.122.51%19,228,340
Nov 27, 20255.966.065.865.975.971.19%22,167,050
Nov 26, 20256.106.355.885.905.901.20%36,638,900
Nov 25, 20255.885.915.835.835.83-8,900,148
Nov 24, 20255.765.875.745.835.831.75%10,394,548
Nov 21, 20255.885.955.725.735.73-3.21%16,993,640
Nov 20, 20256.006.025.895.925.92-1.17%10,905,600
Nov 19, 20256.146.165.945.995.99-2.60%18,461,500
Nov 18, 20256.146.196.116.156.15-0.32%12,348,800
Nov 17, 20256.256.256.106.176.17-1.28%17,389,400
Nov 14, 20256.256.306.236.256.25-0.32%13,708,540
Nov 13, 20256.206.326.196.276.271.62%20,377,370
Nov 12, 20256.216.216.136.176.17-0.64%10,529,300
Nov 11, 20256.206.276.176.216.210.49%15,700,460
Nov 10, 20256.196.236.156.186.18-0.32%10,937,600
Nov 7, 20256.196.236.166.206.20-12,328,100
Nov 6, 20256.196.256.176.206.200.16%16,012,600
Nov 5, 20256.126.226.106.196.190.32%11,002,910
Nov 4, 20256.236.236.126.176.17-0.96%15,167,600
Nov 3, 20256.186.256.146.236.230.48%16,850,160
Oct 31, 20256.116.246.096.206.202.48%24,697,500
Oct 30, 20256.116.126.036.056.05-0.98%12,917,140
Oct 29, 20256.146.176.076.116.11-0.16%11,879,600
Oct 28, 20256.156.166.096.126.12-0.65%12,667,590
Oct 27, 20256.266.276.146.166.16-1.28%18,022,450
Oct 24, 20256.156.306.106.246.242.63%27,209,590
Oct 23, 20255.986.105.936.086.081.50%16,251,920
Oct 22, 20255.956.065.895.995.991.18%15,710,800
Oct 21, 20255.835.965.775.925.921.89%15,557,990
Oct 20, 20255.855.895.775.815.81-0.17%12,690,390
Oct 17, 20255.935.955.765.825.82-2.18%19,272,200
Oct 16, 20256.046.055.935.955.95-1.65%14,557,150
Oct 15, 20255.986.055.946.056.051.34%13,505,790
Oct 14, 20256.146.185.955.975.97-2.45%22,993,560
Oct 13, 20255.906.145.816.126.12-1.29%22,492,700
Oct 10, 20256.386.386.196.206.20-2.97%23,143,100
Oct 9, 20256.356.436.326.396.392.40%23,395,150