Shenzhen Kingsino Technology Co.,Ltd. (SHE:002548)
China
· Delayed Price · Currency is CNY 5.08
+0.46 (9.96%)
Apr 29, 2026, 3:04 PM CST
SHE:002548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.62 | 5.08 | 4.58 | 5.08 | 5.08 | 9.96% | 34,428,101 |
| Apr 28, 2026 | 4.76 | 4.76 | 4.59 | 4.62 | 4.62 | -3.75% | 30,422,415 |
| Apr 27, 2026 | 4.78 | 4.84 | 4.71 | 4.80 | 4.80 | 0.42% | 15,731,701 |
| Apr 24, 2026 | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -1.85% | 20,167,485 |
| Apr 23, 2026 | 5.00 | 5.04 | 4.80 | 4.87 | 4.87 | -3.37% | 29,434,570 |
| Apr 22, 2026 | 5.04 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 17,611,540 |
| Apr 21, 2026 | 5.11 | 5.14 | 5.02 | 5.06 | 5.06 | -1.36% | 18,782,570 |
| Apr 20, 2026 | 5.20 | 5.30 | 5.10 | 5.13 | 5.13 | -0.97% | 22,737,170 |
| Apr 17, 2026 | 5.17 | 5.21 | 5.10 | 5.18 | 5.18 | 0.39% | 19,415,293 |
| Apr 16, 2026 | 5.06 | 5.18 | 5.02 | 5.16 | 5.16 | 1.78% | 26,762,049 |
| Apr 15, 2026 | 5.17 | 5.19 | 5.00 | 5.07 | 5.07 | -1.93% | 25,676,786 |
| Apr 14, 2026 | 5.05 | 5.17 | 4.97 | 5.17 | 5.17 | 3.19% | 37,068,545 |
| Apr 13, 2026 | 5.05 | 5.11 | 4.93 | 5.01 | 5.01 | -0.79% | 27,311,400 |
| Apr 10, 2026 | 5.08 | 5.13 | 5.03 | 5.05 | 5.05 | -0.59% | 24,223,380 |
| Apr 9, 2026 | 5.32 | 5.35 | 5.06 | 5.08 | 5.08 | -5.40% | 38,317,700 |
| Apr 8, 2026 | 5.32 | 5.46 | 5.30 | 5.37 | 5.37 | 2.68% | 22,180,590 |
| Apr 7, 2026 | 5.11 | 5.30 | 5.10 | 5.23 | 5.23 | 1.95% | 16,365,290 |
| Apr 3, 2026 | 5.40 | 5.42 | 5.00 | 5.13 | 5.13 | -5.35% | 28,118,470 |
| Apr 2, 2026 | 5.47 | 5.58 | 5.34 | 5.42 | 5.42 | -1.09% | 18,384,830 |
| Apr 1, 2026 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | 3.20% | 14,588,700 |
| Mar 31, 2026 | 5.56 | 5.57 | 5.30 | 5.31 | 5.31 | -3.63% | 19,948,590 |
| Mar 30, 2026 | 5.56 | 5.60 | 5.45 | 5.51 | 5.51 | -0.72% | 22,311,130 |
| Mar 27, 2026 | 5.21 | 5.56 | 5.17 | 5.55 | 5.55 | 5.51% | 32,655,400 |
| Mar 26, 2026 | 5.63 | 5.68 | 5.20 | 5.26 | 5.26 | -6.57% | 32,222,330 |
| Mar 25, 2026 | 5.41 | 5.65 | 5.37 | 5.63 | 5.63 | 4.45% | 30,002,580 |
| Mar 24, 2026 | 5.31 | 5.39 | 5.12 | 5.39 | 5.39 | 5.27% | 24,110,684 |
| Mar 23, 2026 | 5.36 | 5.42 | 5.08 | 5.12 | 5.12 | -8.41% | 33,303,310 |
| Mar 20, 2026 | 5.80 | 5.89 | 5.54 | 5.59 | 5.59 | -3.29% | 24,347,440 |
| Mar 19, 2026 | 6.01 | 6.01 | 5.75 | 5.78 | 5.78 | -4.62% | 25,756,183 |
| Mar 18, 2026 | 6.15 | 6.20 | 5.88 | 6.06 | 6.06 | -1.62% | 32,930,250 |
| Mar 17, 2026 | 6.41 | 6.50 | 6.16 | 6.16 | 6.16 | -4.05% | 21,490,950 |
| Mar 16, 2026 | 6.39 | 6.46 | 6.27 | 6.42 | 6.42 | 0.78% | 16,072,530 |
| Mar 13, 2026 | 6.52 | 6.53 | 6.37 | 6.37 | 6.37 | -2.00% | 16,820,880 |
| Mar 12, 2026 | 6.60 | 6.67 | 6.48 | 6.50 | 6.50 | -1.52% | 23,181,580 |
| Mar 11, 2026 | 6.68 | 6.74 | 6.55 | 6.60 | 6.60 | -1.35% | 32,231,460 |
| Mar 10, 2026 | 6.66 | 6.91 | 6.57 | 6.69 | 6.69 | 0.60% | 44,152,690 |
| Mar 9, 2026 | 6.61 | 6.76 | 6.31 | 6.65 | 6.65 | -1.48% | 40,977,310 |
| Mar 6, 2026 | 6.69 | 6.91 | 6.61 | 6.75 | 6.75 | 1.20% | 30,737,930 |
| Mar 5, 2026 | 6.47 | 6.73 | 6.42 | 6.67 | 6.67 | 4.87% | 34,739,450 |
| Mar 4, 2026 | 6.16 | 6.47 | 6.10 | 6.36 | 6.36 | 2.25% | 42,492,632 |
| Mar 3, 2026 | 6.94 | 7.04 | 6.21 | 6.22 | 6.22 | -9.86% | 55,287,230 |
| Mar 2, 2026 | 6.95 | 7.18 | 6.88 | 6.90 | 6.90 | -3.90% | 37,877,600 |
| Feb 27, 2026 | 6.89 | 7.23 | 6.85 | 7.18 | 7.18 | 4.21% | 55,576,530 |
| Feb 26, 2026 | 6.88 | 6.89 | 6.68 | 6.89 | 6.89 | 0.73% | 25,379,010 |
| Feb 25, 2026 | 6.72 | 6.85 | 6.61 | 6.84 | 6.84 | 1.79% | 28,239,158 |
| Feb 24, 2026 | 6.79 | 6.90 | 6.68 | 6.72 | 6.72 | 0.60% | 25,005,060 |
| Feb 13, 2026 | 6.64 | 6.87 | 6.58 | 6.68 | 6.68 | - | 33,222,760 |
| Feb 12, 2026 | 6.97 | 7.03 | 6.63 | 6.68 | 6.68 | -3.88% | 35,077,310 |
| Feb 11, 2026 | 6.90 | 7.05 | 6.83 | 6.95 | 6.95 | 0.72% | 29,788,980 |
| Feb 10, 2026 | 7.03 | 7.06 | 6.81 | 6.90 | 6.90 | -2.27% | 37,983,690 |
| Feb 9, 2026 | 6.71 | 7.18 | 6.57 | 7.06 | 7.06 | 6.01% | 68,688,150 |
| Feb 6, 2026 | 6.52 | 6.79 | 6.38 | 6.66 | 6.66 | 2.30% | 38,556,670 |
| Feb 5, 2026 | 6.51 | 6.61 | 6.47 | 6.51 | 6.51 | -1.21% | 20,243,540 |
| Feb 4, 2026 | 6.63 | 6.70 | 6.48 | 6.59 | 6.59 | -0.15% | 26,867,690 |
| Feb 3, 2026 | 6.55 | 6.63 | 6.40 | 6.60 | 6.60 | 2.33% | 32,634,160 |
| Feb 2, 2026 | 6.51 | 6.80 | 6.41 | 6.45 | 6.45 | -3.87% | 50,123,600 |
| Jan 30, 2026 | 6.82 | 6.93 | 6.61 | 6.71 | 6.71 | -3.17% | 53,422,720 |
| Jan 29, 2026 | 6.54 | 6.94 | 6.47 | 6.93 | 6.93 | 6.29% | 84,640,710 |
| Jan 28, 2026 | 6.48 | 6.57 | 6.34 | 6.52 | 6.52 | 0.46% | 49,616,970 |
| Jan 27, 2026 | 6.23 | 6.60 | 5.99 | 6.49 | 6.49 | 2.69% | 84,567,820 |
| Jan 26, 2026 | 6.57 | 6.85 | 6.22 | 6.32 | 6.32 | -2.77% | 54,149,010 |
| Jan 23, 2026 | 6.54 | 6.75 | 6.45 | 6.50 | 6.50 | -0.46% | 46,037,110 |
| Jan 22, 2026 | 6.55 | 6.62 | 6.39 | 6.53 | 6.53 | -0.46% | 35,075,890 |
| Jan 21, 2026 | 6.42 | 6.69 | 6.34 | 6.56 | 6.56 | 2.34% | 39,980,820 |
| Jan 20, 2026 | 6.59 | 6.62 | 6.31 | 6.41 | 6.41 | -2.14% | 45,222,050 |
| Jan 19, 2026 | 6.46 | 6.66 | 6.22 | 6.55 | 6.55 | 2.34% | 56,615,880 |
| Jan 16, 2026 | 6.15 | 6.50 | 6.11 | 6.40 | 6.40 | 4.07% | 61,200,690 |
| Jan 15, 2026 | 6.35 | 6.46 | 6.09 | 6.15 | 6.15 | -3.91% | 42,220,000 |
| Jan 14, 2026 | 6.29 | 6.50 | 6.26 | 6.40 | 6.40 | 1.75% | 45,616,760 |
| Jan 13, 2026 | 6.18 | 6.55 | 6.07 | 6.29 | 6.29 | 1.78% | 57,754,010 |
| Jan 12, 2026 | 6.30 | 6.37 | 6.12 | 6.18 | 6.18 | -2.37% | 48,872,464 |
| Jan 9, 2026 | 6.28 | 6.42 | 6.17 | 6.33 | 6.33 | 0.96% | 48,941,330 |
| Jan 8, 2026 | 6.17 | 6.42 | 6.11 | 6.27 | 6.27 | 1.13% | 58,394,310 |
| Jan 7, 2026 | 6.31 | 6.80 | 6.18 | 6.20 | 6.20 | - | 82,089,540 |
| Jan 6, 2026 | 6.01 | 6.36 | 5.91 | 6.20 | 6.20 | 4.03% | 67,633,439 |
| Jan 5, 2026 | 6.08 | 6.10 | 5.82 | 5.96 | 5.96 | -1.97% | 71,064,130 |
| Dec 31, 2025 | 5.61 | 6.08 | 5.45 | 6.08 | 6.08 | 9.95% | 81,686,380 |
| Dec 30, 2025 | 5.52 | 5.56 | 5.33 | 5.53 | 5.53 | -0.36% | 35,876,280 |
| Dec 29, 2025 | 6.04 | 6.07 | 5.52 | 5.55 | 5.55 | -8.42% | 82,014,100 |
| Dec 26, 2025 | 5.69 | 6.12 | 5.66 | 6.06 | 6.06 | 5.94% | 65,152,260 |
| Dec 25, 2025 | 5.76 | 5.82 | 5.61 | 5.72 | 5.72 | -1.21% | 35,304,949 |
| Dec 24, 2025 | 5.60 | 5.93 | 5.49 | 5.79 | 5.79 | 3.39% | 62,288,876 |
| Dec 23, 2025 | 5.67 | 5.73 | 5.54 | 5.60 | 5.60 | -1.75% | 32,292,630 |
| Dec 22, 2025 | 5.63 | 5.81 | 5.47 | 5.70 | 5.70 | 1.24% | 46,139,200 |
| Dec 19, 2025 | 5.55 | 5.76 | 5.45 | 5.63 | 5.63 | 2.36% | 44,952,200 |
| Dec 18, 2025 | 5.43 | 5.64 | 5.31 | 5.50 | 5.50 | 1.48% | 43,203,040 |
| Dec 17, 2025 | 5.38 | 5.43 | 5.17 | 5.42 | 5.42 | 3.04% | 36,756,330 |
| Dec 16, 2025 | 5.40 | 5.48 | 5.23 | 5.26 | 5.26 | -2.59% | 28,692,320 |
| Dec 15, 2025 | 5.52 | 5.57 | 5.34 | 5.40 | 5.40 | -2.70% | 35,240,240 |
| Dec 12, 2025 | 5.51 | 5.73 | 5.41 | 5.55 | 5.55 | 0.36% | 39,564,560 |
| Dec 11, 2025 | 5.81 | 5.85 | 5.50 | 5.53 | 5.53 | -4.66% | 40,895,480 |
| Dec 10, 2025 | 5.89 | 5.93 | 5.70 | 5.80 | 5.80 | -1.86% | 44,110,410 |
| Dec 9, 2025 | 6.06 | 6.17 | 5.89 | 5.91 | 5.91 | -2.64% | 40,372,890 |
| Dec 8, 2025 | 5.84 | 6.15 | 5.81 | 6.07 | 6.07 | 2.19% | 57,449,890 |
| Dec 5, 2025 | 5.95 | 6.24 | 5.89 | 5.94 | 5.94 | 1.54% | 77,523,203 |
| Dec 4, 2025 | 5.72 | 6.02 | 5.62 | 5.85 | 5.85 | 1.21% | 72,723,245 |
| Dec 3, 2025 | 5.69 | 5.95 | 5.64 | 5.78 | 5.78 | 1.76% | 67,201,070 |
| Dec 2, 2025 | 5.80 | 6.10 | 5.58 | 5.68 | 5.68 | 1.07% | 92,126,150 |
| Dec 1, 2025 | 5.35 | 5.70 | 5.34 | 5.62 | 5.62 | 3.12% | 59,696,580 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.34 | 5.45 | 5.45 | 0.37% | 76,941,430 |