Shenzhen KSTAR Science and Technology Co., Ltd. (SHE:002518)
China
· Delayed Price · Currency is CNY 46.74
+1.22 (2.68%)
Apr 29, 2026, 11:54 AM CST
SHE:002518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.50 | 48.50 | 45.01 | 45.54 | - | 0.04% | 3,764,025 |
| Apr 28, 2026 | 47.09 | 47.50 | 45.01 | 45.52 | 45.52 | -3.97% | 13,212,630 |
| Apr 27, 2026 | 47.81 | 49.20 | 47.00 | 47.40 | 47.40 | -1.23% | 15,537,781 |
| Apr 24, 2026 | 48.50 | 48.95 | 47.50 | 47.99 | 47.99 | -2.32% | 10,729,109 |
| Apr 23, 2026 | 48.77 | 49.97 | 48.58 | 49.13 | 49.13 | 1.05% | 13,939,151 |
| Apr 22, 2026 | 48.35 | 48.80 | 47.73 | 48.62 | 48.62 | 0.66% | 8,975,234 |
| Apr 21, 2026 | 48.42 | 48.65 | 47.02 | 48.30 | 48.30 | -1.09% | 9,114,504 |
| Apr 20, 2026 | 48.07 | 49.54 | 47.00 | 48.83 | 48.83 | 1.54% | 14,082,345 |
| Apr 17, 2026 | 47.85 | 48.31 | 47.00 | 48.09 | 48.09 | 0.31% | 10,783,182 |
| Apr 16, 2026 | 47.60 | 48.58 | 47.07 | 47.94 | 47.94 | 1.35% | 9,291,255 |
| Apr 15, 2026 | 48.20 | 48.80 | 47.24 | 47.30 | 47.30 | -1.64% | 8,699,574 |
| Apr 14, 2026 | 47.99 | 48.80 | 47.20 | 48.09 | 48.09 | 1.01% | 11,510,195 |
| Apr 13, 2026 | 47.39 | 48.07 | 46.00 | 47.61 | 47.61 | -0.58% | 15,352,150 |
| Apr 10, 2026 | 47.50 | 49.15 | 47.45 | 47.89 | 47.89 | 1.48% | 9,898,712 |
| Apr 9, 2026 | 46.39 | 48.15 | 46.04 | 47.19 | 47.19 | 1.40% | 10,745,210 |
| Apr 8, 2026 | 44.83 | 46.68 | 44.83 | 46.54 | 46.54 | 6.26% | 9,495,796 |
| Apr 7, 2026 | 43.76 | 44.50 | 43.28 | 43.80 | 43.80 | -0.45% | 6,145,035 |
| Apr 3, 2026 | 44.75 | 44.99 | 44.00 | 44.00 | 44.00 | -1.19% | 3,965,806 |
| Apr 2, 2026 | 45.78 | 45.88 | 44.15 | 44.53 | 44.53 | -3.30% | 6,375,046 |
| Apr 1, 2026 | 45.75 | 46.45 | 45.50 | 46.05 | 46.05 | 2.11% | 6,957,563 |
| Mar 31, 2026 | 45.66 | 46.70 | 44.81 | 45.10 | 45.10 | -1.74% | 7,245,006 |
| Mar 30, 2026 | 45.76 | 46.70 | 45.51 | 45.90 | 45.90 | -0.84% | 8,291,935 |
| Mar 27, 2026 | 44.91 | 46.68 | 44.91 | 46.29 | 46.29 | 1.07% | 6,267,466 |
| Mar 26, 2026 | 46.78 | 47.13 | 45.55 | 45.80 | 45.80 | -1.89% | 6,755,645 |
| Mar 25, 2026 | 45.24 | 47.05 | 45.01 | 46.68 | 46.68 | 3.83% | 11,913,750 |
| Mar 24, 2026 | 45.10 | 45.39 | 43.15 | 44.96 | 44.96 | 1.26% | 11,066,170 |
| Mar 23, 2026 | 44.55 | 46.12 | 43.92 | 44.40 | 44.40 | -2.87% | 14,772,440 |
| Mar 20, 2026 | 46.19 | 47.50 | 45.60 | 45.71 | 45.71 | -0.63% | 12,216,660 |
| Mar 19, 2026 | 47.70 | 47.91 | 45.66 | 46.00 | 46.00 | -4.82% | 17,120,860 |
| Mar 18, 2026 | 48.11 | 48.67 | 47.20 | 48.33 | 48.33 | 1.34% | 10,763,920 |
| Mar 17, 2026 | 51.26 | 51.46 | 47.60 | 47.69 | 47.69 | -6.65% | 15,367,430 |
| Mar 16, 2026 | 53.78 | 54.00 | 49.88 | 51.09 | 51.09 | -4.84% | 15,005,220 |
| Mar 13, 2026 | 54.13 | 55.48 | 53.32 | 53.69 | 53.69 | -2.17% | 7,859,940 |
| Mar 12, 2026 | 57.58 | 57.68 | 54.00 | 54.88 | 54.88 | -4.89% | 13,378,960 |
| Mar 11, 2026 | 57.94 | 59.09 | 57.38 | 57.70 | 57.70 | -0.35% | 11,228,171 |
| Mar 10, 2026 | 57.02 | 58.16 | 56.44 | 57.90 | 57.90 | 2.62% | 11,512,480 |
| Mar 9, 2026 | 55.63 | 56.67 | 52.27 | 56.42 | 56.42 | -0.98% | 14,409,710 |
| 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 |