Shenzhen KSTAR Science and Technology Co., Ltd. (SHE:002518)
China
· Delayed Price · Currency is CNY 46.96
+2.95 (6.70%)
At close: Dec 5, 2025
SHE:002518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.21 | 48.10 | 44.10 | 46.96 | - | 6.70% | 16,189,061 |
| 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 |
| Sep 29, 2025 | 38.31 | 40.42 | 38.14 | 39.27 | 39.27 | 3.53% | 25,720,060 |
| Sep 26, 2025 | 38.00 | 39.93 | 37.93 | 37.93 | 37.93 | -1.53% | 21,945,960 |
| Sep 25, 2025 | 39.31 | 40.48 | 38.00 | 38.52 | 38.52 | -1.93% | 24,349,450 |
| Sep 24, 2025 | 39.35 | 40.00 | 37.40 | 39.28 | 39.28 | -2.07% | 25,066,270 |
| Sep 23, 2025 | 40.66 | 41.62 | 38.81 | 40.11 | 40.11 | 0.58% | 28,943,890 |
| Sep 22, 2025 | 40.00 | 40.41 | 38.40 | 39.88 | 39.88 | -1.31% | 22,334,640 |
| Sep 19, 2025 | 39.46 | 41.59 | 38.10 | 40.41 | 40.41 | 2.46% | 34,500,570 |
| Sep 18, 2025 | 38.40 | 40.10 | 38.08 | 39.44 | 39.44 | 2.79% | 35,798,520 |
| Sep 17, 2025 | 39.03 | 39.42 | 37.77 | 38.37 | 38.37 | -2.54% | 24,190,680 |
| Sep 16, 2025 | 36.74 | 40.37 | 36.62 | 39.37 | 39.37 | 7.22% | 41,967,740 |
| Sep 15, 2025 | 37.20 | 37.95 | 36.48 | 36.72 | 36.72 | -1.29% | 25,882,970 |
| Sep 12, 2025 | 37.94 | 38.32 | 36.91 | 37.20 | 37.20 | -1.92% | 33,081,990 |
| Sep 11, 2025 | 34.30 | 37.93 | 34.29 | 37.93 | 37.93 | 10.01% | 43,441,590 |
| Sep 10, 2025 | 34.00 | 35.41 | 33.81 | 34.48 | 34.48 | 1.29% | 19,764,200 |
| Sep 9, 2025 | 34.17 | 34.29 | 33.52 | 34.04 | 34.04 | -0.41% | 16,021,120 |
| Sep 8, 2025 | 36.30 | 36.49 | 33.90 | 34.18 | 34.18 | -6.66% | 30,675,520 |
| Sep 5, 2025 | 33.94 | 36.82 | 33.70 | 36.62 | 36.62 | 6.98% | 30,069,530 |
| Sep 4, 2025 | 34.09 | 35.42 | 33.60 | 34.23 | 34.23 | 0.41% | 32,360,910 |
| Sep 3, 2025 | 33.19 | 34.75 | 32.94 | 34.09 | 34.09 | 2.84% | 23,173,160 |
| Sep 2, 2025 | 35.70 | 36.12 | 32.60 | 33.15 | 33.15 | -7.14% | 37,623,940 |
| Sep 1, 2025 | 37.35 | 37.87 | 35.50 | 35.70 | 35.70 | -3.51% | 27,485,210 |
| Aug 29, 2025 | 38.00 | 38.20 | 36.46 | 37.00 | 37.00 | -2.37% | 31,252,480 |
| Aug 28, 2025 | 35.10 | 38.35 | 35.10 | 37.90 | 37.90 | 7.27% | 45,027,010 |
| Aug 27, 2025 | 33.67 | 37.26 | 33.45 | 35.33 | 35.33 | 3.91% | 51,167,690 |
| Aug 26, 2025 | 35.14 | 35.78 | 33.89 | 34.00 | 34.00 | -4.49% | 37,105,590 |
| Aug 25, 2025 | 38.00 | 38.00 | 34.80 | 35.60 | 35.60 | 0.31% | 46,053,240 |
| Aug 22, 2025 | 33.65 | 36.40 | 33.00 | 35.49 | 35.49 | 1.40% | 53,284,230 |
| Aug 21, 2025 | 32.70 | 35.53 | 32.00 | 35.00 | 35.00 | 8.36% | 72,318,450 |
| Aug 20, 2025 | 33.68 | 33.68 | 31.40 | 32.30 | 32.30 | -4.27% | 56,581,270 |
| Aug 19, 2025 | 33.67 | 33.74 | 32.83 | 33.74 | 33.74 | 10.01% | 19,814,230 |
| Aug 18, 2025 | 29.18 | 31.70 | 29.10 | 30.67 | 30.67 | 6.42% | 74,529,140 |
| Aug 15, 2025 | 26.22 | 28.82 | 26.22 | 28.82 | 28.82 | 10.00% | 36,941,980 |
| Aug 14, 2025 | 26.86 | 26.92 | 26.16 | 26.20 | 26.20 | -3.39% | 27,106,570 |
| Aug 13, 2025 | 27.00 | 27.66 | 26.28 | 27.12 | 27.12 | -0.07% | 32,040,770 |
| Aug 12, 2025 | 25.46 | 27.39 | 25.38 | 27.14 | 27.14 | 6.35% | 39,454,040 |
| Aug 11, 2025 | 24.29 | 26.53 | 24.19 | 25.52 | 25.52 | 5.19% | 35,877,120 |
| Aug 8, 2025 | 24.44 | 24.75 | 24.14 | 24.26 | 24.26 | -0.98% | 18,577,160 |
| Aug 7, 2025 | 23.85 | 24.82 | 23.62 | 24.50 | 24.50 | 2.94% | 19,843,620 |
| Aug 6, 2025 | 23.68 | 24.29 | 23.59 | 23.80 | 23.80 | 0.42% | 12,329,950 |
| Aug 5, 2025 | 23.87 | 23.88 | 23.51 | 23.70 | 23.70 | -0.42% | 9,096,163 |
| Aug 4, 2025 | 23.09 | 23.96 | 22.87 | 23.80 | 23.80 | 2.23% | 14,709,520 |
| Aug 1, 2025 | 23.54 | 23.75 | 23.21 | 23.28 | 23.28 | 0.47% | 12,578,800 |
| Jul 31, 2025 | 22.96 | 23.70 | 22.96 | 23.17 | 23.17 | 0.91% | 19,387,520 |
| Jul 30, 2025 | 23.35 | 23.41 | 22.80 | 22.96 | 22.96 | -1.63% | 8,244,322 |
| Jul 29, 2025 | 22.94 | 23.50 | 22.69 | 23.34 | 23.34 | 1.74% | 11,994,590 |
| Jul 28, 2025 | 23.04 | 23.14 | 22.85 | 22.94 | 22.94 | -0.39% | 6,289,000 |
| Jul 25, 2025 | 22.88 | 23.14 | 22.73 | 23.03 | 23.03 | 0.52% | 9,301,838 |
| Jul 24, 2025 | 22.60 | 22.99 | 22.53 | 22.91 | 22.91 | 1.69% | 7,065,966 |
| Jul 23, 2025 | 22.80 | 22.92 | 22.50 | 22.53 | 22.53 | -1.18% | 8,820,237 |
| Jul 22, 2025 | 22.83 | 22.90 | 22.73 | 22.80 | 22.80 | -0.48% | 6,899,517 |
| Jul 21, 2025 | 22.99 | 22.99 | 22.70 | 22.91 | 22.91 | -0.13% | 6,906,728 |
| Jul 18, 2025 | 22.98 | 23.19 | 22.81 | 22.94 | 22.94 | 0.48% | 8,520,245 |
| Jul 17, 2025 | 22.60 | 22.85 | 22.58 | 22.83 | 22.83 | 0.44% | 6,527,884 |
| Jul 16, 2025 | 22.88 | 23.15 | 22.68 | 22.73 | 22.73 | 0.26% | 10,398,280 |
| Jul 15, 2025 | 22.40 | 22.95 | 22.34 | 22.67 | 22.67 | 1.52% | 12,206,760 |
| Jul 14, 2025 | 22.21 | 22.60 | 22.21 | 22.33 | 22.33 | 0.63% | 6,880,100 |
| Jul 11, 2025 | 22.05 | 22.22 | 21.78 | 22.19 | 22.19 | 1.00% | 7,491,882 |