Kuangda Technology Group Co., Ltd. (SHE:002516)
China
· Delayed Price · Currency is CNY 5.97
-0.06 (-1.00%)
Apr 29, 2026, 3:04 PM CST
Kuangda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | - | -0.50% | 8,426,324 |
| Apr 28, 2026 | 5.98 | 6.09 | 5.95 | 6.03 | 6.03 | -0.17% | 21,470,700 |
| Apr 27, 2026 | 5.91 | 6.12 | 5.87 | 6.04 | 6.04 | 5.96% | 34,181,420 |
| Apr 24, 2026 | 5.76 | 5.78 | 5.64 | 5.70 | 5.70 | -1.21% | 13,524,970 |
| Apr 23, 2026 | 5.80 | 5.82 | 5.71 | 5.77 | 5.77 | -0.35% | 14,201,900 |
| Apr 22, 2026 | 5.77 | 5.82 | 5.74 | 5.79 | 5.79 | 0.35% | 10,177,600 |
| Apr 21, 2026 | 5.79 | 5.81 | 5.73 | 5.77 | 5.77 | -0.35% | 9,496,000 |
| Apr 20, 2026 | 5.77 | 5.84 | 5.75 | 5.79 | 5.79 | 0.35% | 11,198,800 |
| Apr 17, 2026 | 5.72 | 5.80 | 5.67 | 5.77 | 5.77 | 0.35% | 11,409,500 |
| Apr 16, 2026 | 5.69 | 5.76 | 5.66 | 5.75 | 5.75 | 1.59% | 10,407,300 |
| Apr 15, 2026 | 5.75 | 5.77 | 5.65 | 5.66 | 5.66 | -1.05% | 9,416,824 |
| Apr 14, 2026 | 5.73 | 5.73 | 5.65 | 5.72 | 5.72 | 1.24% | 9,434,300 |
| Apr 13, 2026 | 5.61 | 5.67 | 5.60 | 5.65 | 5.65 | - | 8,790,900 |
| Apr 10, 2026 | 5.60 | 5.74 | 5.60 | 5.65 | 5.65 | 1.44% | 11,193,800 |
| Apr 9, 2026 | 5.59 | 5.62 | 5.54 | 5.57 | 5.57 | -1.24% | 11,259,470 |
| Apr 8, 2026 | 5.54 | 5.65 | 5.52 | 5.64 | 5.64 | 4.44% | 15,699,400 |
| Apr 7, 2026 | 5.37 | 5.42 | 5.36 | 5.40 | 5.40 | 0.56% | 9,218,100 |
| Apr 3, 2026 | 5.48 | 5.50 | 5.36 | 5.37 | 5.37 | -1.65% | 10,236,500 |
| Apr 2, 2026 | 5.59 | 5.60 | 5.44 | 5.46 | 5.46 | -2.50% | 13,497,800 |
| Apr 1, 2026 | 5.65 | 5.66 | 5.55 | 5.60 | 5.60 | 1.08% | 13,204,400 |
| Mar 31, 2026 | 5.55 | 5.64 | 5.51 | 5.54 | 5.54 | -0.18% | 14,147,100 |
| Mar 30, 2026 | 5.49 | 5.56 | 5.40 | 5.55 | 5.55 | - | 18,130,800 |
| Mar 27, 2026 | 5.52 | 5.61 | 5.52 | 5.55 | 5.55 | -0.36% | 11,765,300 |
| Mar 26, 2026 | 5.67 | 5.71 | 5.54 | 5.57 | 5.57 | -1.42% | 10,848,920 |
| Mar 25, 2026 | 5.61 | 5.69 | 5.58 | 5.65 | 5.65 | 1.44% | 12,825,660 |
| Mar 24, 2026 | 5.51 | 5.57 | 5.41 | 5.57 | 5.57 | 2.20% | 17,783,526 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.40 | 5.45 | 5.45 | -6.03% | 26,621,613 |
| Mar 20, 2026 | 5.91 | 5.96 | 5.80 | 5.80 | 5.80 | -1.53% | 13,900,700 |
| Mar 19, 2026 | 5.98 | 6.00 | 5.87 | 5.89 | 5.89 | -2.48% | 12,858,160 |
| Mar 18, 2026 | 6.00 | 6.05 | 5.94 | 6.04 | 6.04 | 0.67% | 11,373,000 |
| Mar 17, 2026 | 6.14 | 6.16 | 5.99 | 6.00 | 6.00 | -1.64% | 11,651,650 |
| Mar 16, 2026 | 6.09 | 6.12 | 6.05 | 6.10 | 6.10 | - | 12,041,500 |
| Mar 13, 2026 | 6.13 | 6.20 | 6.09 | 6.10 | 6.10 | -0.49% | 10,606,920 |
| Mar 12, 2026 | 6.23 | 6.25 | 6.13 | 6.13 | 6.13 | -1.45% | 9,988,565 |
| Mar 11, 2026 | 6.29 | 6.36 | 6.19 | 6.22 | 6.22 | -0.80% | 11,620,500 |
| Mar 10, 2026 | 6.19 | 6.28 | 6.19 | 6.27 | 6.27 | 2.28% | 13,054,000 |
| Mar 9, 2026 | 6.20 | 6.21 | 6.01 | 6.13 | 6.13 | -2.08% | 19,004,600 |
| Mar 6, 2026 | 6.21 | 6.30 | 6.15 | 6.26 | 6.26 | 0.81% | 11,546,000 |
| Mar 5, 2026 | 6.22 | 6.30 | 6.18 | 6.21 | 6.21 | 1.47% | 13,358,124 |
| Mar 4, 2026 | 6.12 | 6.27 | 6.06 | 6.12 | 6.12 | -0.97% | 17,677,700 |
| Mar 3, 2026 | 6.56 | 6.61 | 6.15 | 6.18 | 6.18 | -5.65% | 33,094,760 |
| Mar 2, 2026 | 6.65 | 6.76 | 6.55 | 6.55 | 6.55 | -2.96% | 22,184,800 |
| Feb 27, 2026 | 6.67 | 6.85 | 6.66 | 6.75 | 6.75 | 0.90% | 15,530,326 |
| Feb 26, 2026 | 6.75 | 6.78 | 6.64 | 6.69 | 6.69 | -1.04% | 15,150,800 |
| Feb 25, 2026 | 6.68 | 6.81 | 6.68 | 6.76 | 6.76 | 1.20% | 15,183,620 |
| Feb 24, 2026 | 6.70 | 6.72 | 6.63 | 6.68 | 6.68 | 0.75% | 12,400,600 |
| Feb 13, 2026 | 6.69 | 6.75 | 6.62 | 6.63 | 6.63 | -0.75% | 10,921,400 |
| Feb 12, 2026 | 6.71 | 6.73 | 6.60 | 6.68 | 6.68 | -0.45% | 11,677,200 |
| Feb 11, 2026 | 6.70 | 6.77 | 6.66 | 6.71 | 6.71 | - | 10,338,500 |
| Feb 10, 2026 | 6.66 | 6.80 | 6.63 | 6.71 | 6.71 | 0.90% | 15,037,100 |
| Feb 9, 2026 | 6.69 | 6.72 | 6.62 | 6.65 | 6.65 | 0.45% | 11,910,420 |
| Feb 6, 2026 | 6.53 | 6.72 | 6.50 | 6.62 | 6.62 | 0.76% | 15,325,586 |
| Feb 5, 2026 | 6.60 | 6.67 | 6.55 | 6.57 | 6.57 | -0.76% | 13,166,700 |
| Feb 4, 2026 | 6.68 | 6.68 | 6.57 | 6.62 | 6.62 | -1.05% | 16,003,700 |
| Feb 3, 2026 | 6.68 | 6.71 | 6.62 | 6.69 | 6.69 | 1.06% | 12,994,350 |
| Feb 2, 2026 | 6.81 | 6.85 | 6.62 | 6.62 | 6.62 | -3.36% | 19,130,390 |
| Jan 30, 2026 | 6.75 | 6.87 | 6.70 | 6.85 | 6.85 | 1.03% | 17,841,602 |
| Jan 29, 2026 | 6.85 | 6.97 | 6.74 | 6.78 | 6.78 | -1.31% | 19,231,160 |
| Jan 28, 2026 | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | -0.43% | 15,756,320 |
| Jan 27, 2026 | 6.92 | 6.96 | 6.74 | 6.90 | 6.90 | -0.72% | 22,461,100 |
| Jan 26, 2026 | 7.31 | 7.32 | 6.87 | 6.95 | 6.95 | -3.87% | 35,247,710 |
| Jan 23, 2026 | 7.02 | 7.25 | 6.99 | 7.23 | 7.23 | 3.29% | 30,932,130 |
| Jan 22, 2026 | 7.06 | 7.07 | 6.95 | 7.00 | 7.00 | -0.43% | 19,746,020 |
| Jan 21, 2026 | 6.87 | 7.04 | 6.86 | 7.03 | 7.03 | 1.74% | 25,290,770 |
| Jan 20, 2026 | 6.89 | 7.02 | 6.85 | 6.91 | 6.91 | 0.58% | 22,916,500 |
| Jan 19, 2026 | 6.80 | 6.89 | 6.80 | 6.87 | 6.87 | 0.44% | 19,849,200 |
| Jan 16, 2026 | 6.77 | 6.85 | 6.73 | 6.84 | 6.84 | 1.18% | 18,356,600 |
| Jan 15, 2026 | 6.79 | 6.81 | 6.70 | 6.76 | 6.76 | -0.29% | 21,355,990 |
| Jan 14, 2026 | 6.88 | 6.94 | 6.70 | 6.78 | 6.78 | -1.45% | 37,473,350 |
| Jan 13, 2026 | 7.11 | 7.19 | 6.85 | 6.88 | 6.88 | -1.57% | 35,553,120 |
| Jan 12, 2026 | 7.07 | 7.08 | 6.92 | 6.99 | 6.99 | -1.27% | 39,243,000 |
| Jan 9, 2026 | 7.12 | 7.18 | 7.01 | 7.08 | 7.08 | -0.56% | 40,451,700 |
| Jan 8, 2026 | 6.79 | 7.38 | 6.71 | 7.12 | 7.12 | 4.86% | 62,813,600 |
| Jan 7, 2026 | 6.70 | 6.85 | 6.68 | 6.79 | 6.79 | 1.65% | 28,193,700 |
| Jan 6, 2026 | 6.60 | 6.79 | 6.57 | 6.68 | 6.68 | 1.67% | 23,521,376 |
| Jan 5, 2026 | 6.60 | 6.64 | 6.55 | 6.57 | 6.57 | -0.30% | 20,074,520 |
| Dec 31, 2025 | 6.65 | 6.68 | 6.52 | 6.59 | 6.59 | -0.45% | 15,389,500 |
| Dec 30, 2025 | 6.63 | 6.71 | 6.57 | 6.62 | 6.62 | -0.60% | 17,134,600 |
| Dec 29, 2025 | 6.69 | 6.75 | 6.62 | 6.66 | 6.66 | - | 18,468,190 |
| Dec 26, 2025 | 6.55 | 6.74 | 6.53 | 6.66 | 6.66 | 1.37% | 21,698,340 |
| Dec 25, 2025 | 6.58 | 6.62 | 6.51 | 6.57 | 6.57 | -0.15% | 16,438,300 |
| Dec 24, 2025 | 6.40 | 6.73 | 6.36 | 6.58 | 6.58 | 2.97% | 23,996,290 |
| Dec 23, 2025 | 6.58 | 6.60 | 6.34 | 6.39 | 6.39 | -3.03% | 23,117,020 |
| Dec 22, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.59 | 1.54% | 25,261,490 |
| Dec 19, 2025 | 6.40 | 6.53 | 6.40 | 6.49 | 6.49 | 1.09% | 12,999,520 |
| Dec 18, 2025 | 6.38 | 6.50 | 6.32 | 6.42 | 6.42 | 0.63% | 13,903,430 |
| Dec 17, 2025 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | 0.16% | 17,630,120 |
| Dec 16, 2025 | 6.42 | 6.47 | 6.32 | 6.37 | 6.37 | -0.78% | 19,803,800 |
| Dec 15, 2025 | 6.49 | 6.58 | 6.42 | 6.42 | 6.42 | -1.68% | 18,728,800 |
| Dec 12, 2025 | 6.47 | 6.59 | 6.43 | 6.53 | 6.53 | 1.08% | 18,901,150 |
| Dec 11, 2025 | 6.50 | 6.57 | 6.44 | 6.46 | 6.46 | -0.92% | 18,871,940 |
| Dec 10, 2025 | 6.40 | 6.57 | 6.38 | 6.52 | 6.52 | 1.87% | 29,977,536 |
| Dec 9, 2025 | 6.39 | 6.41 | 6.34 | 6.40 | 6.40 | 0.16% | 14,976,200 |
| Dec 8, 2025 | 6.34 | 6.44 | 6.33 | 6.39 | 6.39 | 0.31% | 19,493,450 |
| Dec 5, 2025 | 6.39 | 6.42 | 6.33 | 6.37 | 6.37 | 0.16% | 16,409,400 |
| Dec 4, 2025 | 6.39 | 6.43 | 6.29 | 6.36 | 6.36 | -1.24% | 21,588,100 |
| Dec 3, 2025 | 6.32 | 6.45 | 6.27 | 6.44 | 6.44 | 2.06% | 29,896,090 |
| Dec 2, 2025 | 6.26 | 6.33 | 6.22 | 6.31 | 6.31 | 0.32% | 22,314,580 |
| Dec 1, 2025 | 6.15 | 6.35 | 6.13 | 6.29 | 6.29 | 2.78% | 31,739,640 |
| Nov 28, 2025 | 5.99 | 6.12 | 5.99 | 6.12 | 6.12 | 2.51% | 19,228,340 |