Shenzhen KSTAR Science and Technology Co., Ltd. (SHE:002518)
China
· Delayed Price · Currency is CNY 56.42
-0.56 (-0.98%)
Mar 9, 2026, 3:04 PM CST
SHE:002518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.22 | 58.15 | 55.70 | 56.98 | 56.98 | 1.32% | 10,938,999 |
| Mar 5, 2026 | 56.34 | 58.15 | 55.65 | 56.24 | 56.24 | 1.94% | 12,936,100 |
| Mar 4, 2026 | 55.44 | 57.47 | 54.95 | 55.17 | 55.17 | -2.22% | 11,013,320 |
| Mar 3, 2026 | 57.47 | 58.18 | 55.80 | 56.42 | 56.42 | -1.83% | 12,945,760 |
| Mar 2, 2026 | 55.58 | 57.96 | 55.10 | 57.47 | 57.47 | 1.06% | 12,277,540 |
| Feb 27, 2026 | 55.54 | 57.17 | 54.86 | 56.87 | 56.87 | -0.25% | 10,527,450 |
| Feb 26, 2026 | 55.50 | 57.19 | 53.80 | 57.01 | 57.01 | 4.39% | 12,908,440 |
| Feb 25, 2026 | 55.22 | 55.60 | 53.80 | 54.61 | 54.61 | -1.07% | 7,148,122 |
| Feb 24, 2026 | 55.10 | 56.20 | 53.83 | 55.20 | 55.20 | 1.34% | 9,484,400 |
| Feb 13, 2026 | 54.84 | 55.94 | 54.03 | 54.47 | 54.47 | -2.38% | 12,191,690 |
| Feb 12, 2026 | 52.73 | 55.80 | 51.70 | 55.80 | 55.80 | 9.99% | 16,737,450 |
| Feb 11, 2026 | 51.98 | 52.47 | 50.61 | 50.73 | 50.73 | -2.61% | 9,493,098 |
| Feb 10, 2026 | 52.02 | 52.90 | 51.23 | 52.09 | 52.09 | -1.99% | 13,402,241 |
| Feb 9, 2026 | 52.84 | 53.45 | 51.55 | 53.15 | 53.15 | 2.61% | 10,629,240 |
| Feb 6, 2026 | 49.84 | 53.27 | 49.53 | 51.80 | 51.80 | 1.05% | 14,279,500 |
| Feb 5, 2026 | 56.10 | 56.58 | 51.26 | 51.26 | 51.26 | -9.99% | 13,187,020 |
| Feb 4, 2026 | 56.82 | 57.90 | 55.44 | 56.95 | 56.95 | -0.35% | 8,398,696 |
| Feb 3, 2026 | 55.59 | 57.20 | 54.40 | 57.15 | 57.15 | 4.00% | 12,052,990 |
| Feb 2, 2026 | 56.68 | 57.08 | 54.80 | 54.95 | 54.95 | -2.19% | 9,830,295 |
| Jan 30, 2026 | 55.67 | 57.34 | 54.41 | 56.18 | 56.18 | 0.64% | 10,139,897 |
| Jan 29, 2026 | 57.21 | 58.16 | 55.64 | 55.82 | 55.82 | -3.54% | 9,962,757 |
| Jan 28, 2026 | 57.42 | 58.40 | 56.25 | 57.87 | 57.87 | 0.78% | 9,794,919 |
| Jan 27, 2026 | 55.64 | 57.78 | 54.45 | 57.42 | 57.42 | 1.66% | 12,193,880 |
| Jan 26, 2026 | 57.69 | 59.55 | 56.10 | 56.48 | 56.48 | -2.20% | 12,065,940 |
| Jan 23, 2026 | 57.61 | 58.87 | 56.30 | 57.75 | 57.75 | 0.26% | 11,577,560 |
| Jan 22, 2026 | 59.49 | 60.20 | 56.76 | 57.60 | 57.60 | -3.18% | 15,806,851 |
| Jan 21, 2026 | 55.81 | 60.20 | 55.48 | 59.49 | 59.49 | 5.01% | 21,514,310 |
| Jan 20, 2026 | 56.17 | 58.00 | 53.98 | 56.65 | 56.65 | 1.56% | 22,107,960 |
| Jan 19, 2026 | 54.01 | 57.30 | 53.68 | 55.78 | 55.78 | 4.07% | 22,611,160 |
| Jan 16, 2026 | 54.40 | 54.95 | 51.83 | 53.60 | 53.60 | 1.15% | 17,253,552 |
| Jan 15, 2026 | 51.80 | 54.00 | 51.52 | 52.99 | 52.99 | 2.10% | 14,359,851 |
| Jan 14, 2026 | 51.45 | 53.56 | 50.69 | 51.90 | 51.90 | 1.59% | 20,569,520 |
| Jan 13, 2026 | 52.53 | 52.98 | 50.39 | 51.09 | 51.09 | -2.89% | 15,731,649 |
| Jan 12, 2026 | 53.65 | 53.75 | 50.50 | 52.61 | 52.61 | -1.79% | 20,981,920 |
| Jan 9, 2026 | 50.50 | 54.55 | 49.21 | 53.57 | 53.57 | 6.69% | 23,883,920 |
| Jan 8, 2026 | 50.14 | 52.73 | 49.80 | 50.21 | 50.21 | -0.16% | 18,895,200 |
| Jan 7, 2026 | 47.91 | 50.85 | 47.68 | 50.29 | 50.29 | 4.16% | 20,653,430 |
| Jan 6, 2026 | 49.05 | 50.05 | 47.91 | 48.28 | 48.28 | -1.31% | 14,734,660 |
| Jan 5, 2026 | 48.75 | 49.26 | 48.05 | 48.92 | 48.92 | 0.82% | 11,838,380 |
| Dec 31, 2025 | 49.75 | 50.07 | 48.30 | 48.52 | 48.52 | -1.44% | 10,109,630 |
| Dec 30, 2025 | 49.33 | 50.15 | 48.61 | 49.23 | 49.23 | -1.05% | 10,177,000 |
| Dec 29, 2025 | 49.87 | 50.60 | 49.33 | 49.75 | 49.75 | -0.30% | 11,047,530 |
| Dec 26, 2025 | 50.51 | 50.55 | 49.01 | 49.90 | 49.90 | -2.42% | 13,550,970 |
| Dec 25, 2025 | 51.04 | 51.60 | 50.35 | 51.14 | 51.14 | -0.97% | 13,105,490 |
| Dec 24, 2025 | 50.61 | 53.46 | 50.20 | 51.64 | 51.64 | 2.04% | 26,953,437 |
| Dec 23, 2025 | 50.20 | 50.98 | 49.06 | 50.61 | 50.61 | 1.48% | 20,281,243 |
| Dec 22, 2025 | 45.95 | 49.87 | 45.55 | 49.87 | 49.87 | 9.99% | 21,540,960 |
| Dec 19, 2025 | 45.52 | 46.58 | 44.86 | 45.34 | 45.34 | -0.07% | 11,867,400 |
| Dec 18, 2025 | 47.92 | 47.98 | 45.01 | 45.37 | 45.37 | -6.42% | 16,372,280 |
| Dec 17, 2025 | 44.86 | 48.94 | 44.65 | 48.48 | 48.48 | 8.34% | 12,841,070 |
| Dec 16, 2025 | 46.98 | 47.00 | 43.89 | 44.75 | 44.75 | -4.79% | 10,556,240 |
| Dec 15, 2025 | 47.06 | 48.11 | 46.56 | 47.00 | 47.00 | -1.30% | 6,586,040 |
| Dec 12, 2025 | 46.48 | 47.95 | 46.00 | 47.62 | 47.62 | 3.19% | 10,707,780 |
| Dec 11, 2025 | 47.87 | 48.09 | 46.09 | 46.15 | 46.15 | -3.55% | 8,743,311 |
| Dec 10, 2025 | 47.41 | 48.05 | 45.84 | 47.85 | 47.85 | 0.31% | 9,256,903 |
| Dec 9, 2025 | 47.56 | 48.82 | 46.82 | 47.70 | 47.70 | 0.10% | 11,738,400 |
| Dec 8, 2025 | 46.96 | 48.27 | 46.58 | 47.65 | 47.65 | 1.47% | 11,865,980 |
| Dec 5, 2025 | 44.10 | 48.10 | 44.10 | 46.96 | 46.96 | 6.70% | 15,984,460 |
| Dec 4, 2025 | 44.21 | 44.60 | 43.51 | 44.01 | 44.01 | -1.34% | 5,661,900 |
| Dec 3, 2025 | 44.12 | 45.31 | 44.01 | 44.61 | 44.61 | 0.72% | 7,664,100 |
| Dec 2, 2025 | 44.47 | 45.35 | 43.75 | 44.29 | 44.29 | -0.40% | 7,454,127 |
| Dec 1, 2025 | 45.13 | 45.58 | 44.05 | 44.47 | 44.47 | -1.11% | 7,229,570 |
| Nov 28, 2025 | 43.93 | 45.50 | 43.64 | 44.97 | 44.97 | 2.07% | 8,193,936 |
| Nov 27, 2025 | 44.70 | 46.30 | 43.93 | 44.06 | 44.06 | -2.22% | 9,502,051 |
| Nov 26, 2025 | 44.47 | 45.98 | 44.10 | 45.06 | 45.06 | 2.88% | 13,219,836 |
| Nov 25, 2025 | 43.71 | 46.09 | 43.50 | 43.80 | 43.80 | 1.93% | 13,498,502 |
| Nov 24, 2025 | 42.68 | 43.48 | 41.71 | 42.97 | 42.97 | 0.94% | 11,379,540 |
| Nov 21, 2025 | 44.26 | 44.90 | 42.20 | 42.57 | 42.57 | -6.60% | 14,049,250 |
| Nov 20, 2025 | 47.25 | 48.00 | 45.45 | 45.58 | 45.58 | -1.77% | 10,617,670 |
| Nov 19, 2025 | 46.52 | 47.69 | 45.92 | 46.40 | 46.40 | -1.04% | 9,420,599 |
| Nov 18, 2025 | 45.28 | 48.21 | 45.10 | 46.89 | 46.89 | 3.49% | 17,521,900 |
| Nov 17, 2025 | 45.88 | 46.43 | 45.00 | 45.31 | 45.31 | -1.26% | 12,787,250 |
| Nov 14, 2025 | 47.01 | 47.77 | 45.89 | 45.89 | 45.89 | -7.26% | 17,814,810 |
| Nov 13, 2025 | 48.28 | 50.07 | 47.82 | 49.48 | 49.48 | 2.89% | 20,695,470 |
| Nov 12, 2025 | 48.21 | 48.97 | 46.88 | 48.09 | 48.09 | -2.16% | 17,974,540 |
| Nov 11, 2025 | 51.18 | 51.23 | 48.75 | 49.15 | 49.15 | -1.88% | 18,901,190 |
| Nov 10, 2025 | 54.40 | 54.40 | 49.34 | 50.09 | 50.09 | -6.55% | 35,424,250 |
| Nov 7, 2025 | 49.95 | 53.60 | 49.80 | 53.60 | 53.60 | 9.99% | 29,223,040 |
| Nov 6, 2025 | 45.63 | 48.73 | 45.51 | 48.73 | 48.73 | 10.00% | 23,832,060 |
| Nov 5, 2025 | 43.00 | 45.31 | 42.05 | 44.30 | 44.30 | -0.02% | 20,043,090 |
| Nov 4, 2025 | 44.74 | 46.38 | 43.90 | 44.31 | 44.31 | -0.69% | 16,396,950 |
| Nov 3, 2025 | 42.37 | 45.00 | 42.31 | 44.62 | 44.62 | 3.74% | 19,611,300 |
| Oct 31, 2025 | 43.38 | 45.79 | 42.71 | 43.01 | 43.01 | -0.85% | 18,026,810 |
| Oct 30, 2025 | 44.55 | 45.33 | 43.32 | 43.38 | 43.38 | -2.47% | 15,028,830 |
| Oct 29, 2025 | 43.28 | 44.77 | 43.28 | 44.48 | 44.48 | 3.73% | 16,075,220 |
| Oct 28, 2025 | 42.13 | 44.43 | 41.87 | 42.88 | 42.88 | 2.00% | 20,643,430 |
| Oct 27, 2025 | 41.42 | 43.01 | 41.31 | 42.04 | 42.04 | 7.52% | 25,046,390 |
| Oct 24, 2025 | 38.07 | 39.18 | 37.77 | 39.10 | 39.10 | 4.10% | 12,709,340 |
| Oct 23, 2025 | 38.29 | 38.66 | 36.58 | 37.56 | 37.56 | -2.87% | 17,874,910 |
| Oct 22, 2025 | 39.57 | 39.80 | 37.53 | 38.67 | 38.67 | -3.23% | 13,540,560 |
| Oct 21, 2025 | 39.32 | 40.40 | 39.01 | 39.96 | 39.96 | 2.99% | 13,626,950 |
| Oct 20, 2025 | 39.93 | 40.91 | 38.49 | 38.80 | 38.80 | -1.42% | 16,067,750 |
| Oct 17, 2025 | 43.00 | 43.19 | 39.36 | 39.36 | 39.36 | -9.99% | 18,661,690 |
| Oct 16, 2025 | 44.04 | 44.43 | 41.60 | 43.73 | 43.73 | -0.59% | 22,730,440 |
| Oct 15, 2025 | 40.80 | 44.51 | 39.44 | 43.99 | 43.99 | 7.21% | 26,279,810 |
| Oct 14, 2025 | 41.60 | 43.60 | 40.59 | 41.03 | 41.03 | 1.08% | 21,477,800 |
| Oct 13, 2025 | 39.20 | 41.08 | 39.20 | 40.59 | 40.59 | -3.24% | 15,163,550 |
| Oct 10, 2025 | 42.60 | 43.38 | 41.55 | 41.95 | 41.95 | -1.29% | 13,705,870 |
| Oct 9, 2025 | 41.30 | 43.80 | 40.50 | 42.50 | 42.50 | 2.93% | 27,298,520 |
| Sep 30, 2025 | 39.12 | 42.66 | 38.95 | 41.29 | 41.29 | 5.14% | 30,621,220 |