Kuang-Chi Technologies Co., Ltd. (SHE:002625)
China
· Delayed Price · Currency is CNY 48.70
+0.49 (1.02%)
At close: Dec 5, 2025
Kuang-Chi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.05 | 49.06 | 48.03 | 48.70 | 48.70 | 1.02% | 24,807,120 |
| Dec 4, 2025 | 49.18 | 49.38 | 48.12 | 48.21 | 48.21 | -1.95% | 31,629,240 |
| Dec 3, 2025 | 49.75 | 50.37 | 49.11 | 49.17 | 49.17 | -1.76% | 40,802,090 |
| Dec 2, 2025 | 50.97 | 51.48 | 49.09 | 50.05 | 50.05 | 0.74% | 80,560,540 |
| Dec 1, 2025 | 48.29 | 49.68 | 47.29 | 49.68 | 49.68 | 10.01% | 80,689,770 |
| Nov 28, 2025 | 44.89 | 45.34 | 44.53 | 45.16 | 45.16 | 0.49% | 17,138,247 |
| Nov 27, 2025 | 45.58 | 46.00 | 44.92 | 44.94 | 44.94 | 0.74% | 27,425,050 |
| Nov 26, 2025 | 43.98 | 45.19 | 43.86 | 44.61 | 44.61 | 1.36% | 29,148,170 |
| Nov 25, 2025 | 43.85 | 44.44 | 43.49 | 44.01 | 44.01 | 0.36% | 24,086,393 |
| Nov 24, 2025 | 41.89 | 44.08 | 41.89 | 43.85 | 43.85 | 4.70% | 41,497,812 |
| Nov 21, 2025 | 41.50 | 42.42 | 41.20 | 41.88 | 41.88 | -0.29% | 21,778,882 |
| Nov 20, 2025 | 42.50 | 42.70 | 41.98 | 42.00 | 42.00 | -1.25% | 13,967,200 |
| Nov 19, 2025 | 42.68 | 42.80 | 41.91 | 42.53 | 42.53 | -0.35% | 17,397,920 |
| Nov 18, 2025 | 41.80 | 43.00 | 41.50 | 42.68 | 42.68 | 1.98% | 25,293,620 |
| Nov 17, 2025 | 42.26 | 42.70 | 41.70 | 41.85 | 41.85 | -0.05% | 19,757,330 |
| Nov 14, 2025 | 41.36 | 42.50 | 41.30 | 41.87 | 41.87 | 0.65% | 24,808,470 |
| Nov 13, 2025 | 41.47 | 42.10 | 41.34 | 41.60 | 41.60 | 0.34% | 20,912,460 |
| Nov 12, 2025 | 40.81 | 41.75 | 40.36 | 41.46 | 41.46 | 1.12% | 28,290,850 |
| Nov 11, 2025 | 43.33 | 43.39 | 40.80 | 41.00 | 41.00 | -4.45% | 47,304,970 |
| Nov 10, 2025 | 43.52 | 43.68 | 42.51 | 42.91 | 42.91 | -2.59% | 28,661,050 |
| Nov 7, 2025 | 44.55 | 44.70 | 44.03 | 44.05 | 44.05 | -1.63% | 20,263,580 |
| Nov 6, 2025 | 44.96 | 45.28 | 44.64 | 44.78 | 44.78 | -0.38% | 18,699,990 |
| Nov 5, 2025 | 44.40 | 45.20 | 44.34 | 44.95 | 44.95 | -0.93% | 17,155,010 |
| Nov 4, 2025 | 47.80 | 48.25 | 44.90 | 45.37 | 45.37 | -2.62% | 46,780,950 |
| Nov 3, 2025 | 45.57 | 46.59 | 45.31 | 46.59 | 46.59 | 2.26% | 39,439,160 |
| Oct 31, 2025 | 45.23 | 46.60 | 45.10 | 45.56 | 45.56 | 0.86% | 34,917,760 |
| Oct 30, 2025 | 45.93 | 46.00 | 45.06 | 45.17 | 45.17 | -1.63% | 23,614,320 |
| Oct 29, 2025 | 45.67 | 46.15 | 45.38 | 45.92 | 45.92 | 0.26% | 20,754,150 |
| Oct 28, 2025 | 46.40 | 46.40 | 45.54 | 45.80 | 45.80 | -1.46% | 25,065,600 |
| Oct 27, 2025 | 47.00 | 47.33 | 46.32 | 46.48 | 46.48 | -0.24% | 26,203,100 |
| Oct 24, 2025 | 45.15 | 46.60 | 45.11 | 46.59 | 46.59 | 3.74% | 27,259,550 |
| Oct 23, 2025 | 45.80 | 45.81 | 44.02 | 44.91 | 44.91 | -4.24% | 37,935,700 |
| Oct 22, 2025 | 47.09 | 47.31 | 46.40 | 46.90 | 46.90 | 0.26% | 16,879,010 |
| Oct 21, 2025 | 45.92 | 46.80 | 45.70 | 46.78 | 46.78 | 1.92% | 18,966,850 |
| Oct 20, 2025 | 46.61 | 47.12 | 45.57 | 45.90 | 45.90 | -0.86% | 29,333,120 |
| Oct 17, 2025 | 48.34 | 49.10 | 46.30 | 46.30 | 46.30 | -4.14% | 38,023,770 |
| Oct 16, 2025 | 49.66 | 50.18 | 48.13 | 48.30 | 48.30 | -2.40% | 35,007,100 |
| Oct 15, 2025 | 48.90 | 49.57 | 46.90 | 49.49 | 49.49 | 1.52% | 41,035,700 |
| Oct 14, 2025 | 49.90 | 50.43 | 48.10 | 48.75 | 48.75 | -1.32% | 52,035,820 |
| Oct 13, 2025 | 47.38 | 49.87 | 47.38 | 49.40 | 49.40 | 0.82% | 43,293,310 |
| Oct 10, 2025 | 49.99 | 50.10 | 48.65 | 49.00 | 49.00 | -2.39% | 39,470,290 |
| Oct 9, 2025 | 50.43 | 52.06 | 50.14 | 50.20 | 50.20 | - | 53,689,060 |
| Sep 30, 2025 | 49.82 | 50.99 | 49.60 | 50.20 | 50.20 | 1.07% | 40,685,930 |
| Sep 29, 2025 | 49.00 | 49.87 | 48.52 | 49.67 | 49.67 | 2.96% | 38,731,780 |
| Sep 26, 2025 | 49.10 | 49.11 | 48.00 | 48.24 | 48.24 | -3.04% | 37,166,890 |
| Sep 25, 2025 | 49.10 | 50.50 | 48.80 | 49.75 | 49.75 | 1.51% | 40,494,510 |
| Sep 24, 2025 | 47.99 | 49.63 | 47.41 | 49.01 | 49.01 | 2.34% | 44,038,500 |
| Sep 23, 2025 | 47.18 | 48.49 | 46.42 | 47.89 | 47.89 | 1.66% | 41,154,610 |
| Sep 22, 2025 | 46.70 | 47.15 | 46.30 | 47.11 | 47.11 | 1.25% | 26,400,870 |
| Sep 19, 2025 | 47.51 | 48.13 | 46.50 | 46.53 | 46.53 | -3.18% | 39,404,450 |
| Sep 18, 2025 | 48.80 | 49.94 | 47.45 | 48.06 | 48.06 | -1.44% | 56,031,470 |
| Sep 17, 2025 | 47.39 | 49.06 | 47.00 | 48.76 | 48.76 | 3.99% | 51,382,540 |
| Sep 16, 2025 | 46.49 | 47.27 | 46.10 | 46.89 | 46.89 | 0.67% | 29,403,950 |
| Sep 15, 2025 | 46.37 | 47.47 | 46.09 | 46.58 | 46.58 | -0.51% | 30,199,460 |
| Sep 12, 2025 | 47.32 | 47.61 | 46.68 | 46.82 | 46.82 | -0.89% | 34,909,510 |
| Sep 11, 2025 | 46.20 | 47.76 | 45.81 | 47.24 | 47.24 | 3.21% | 38,937,060 |
| Sep 10, 2025 | 44.41 | 46.19 | 44.40 | 45.77 | 45.77 | 0.86% | 35,824,430 |
| Sep 9, 2025 | 47.53 | 47.70 | 45.35 | 45.38 | 45.38 | -5.38% | 50,759,870 |
| Sep 8, 2025 | 49.49 | 49.74 | 47.80 | 47.96 | 47.96 | 2.76% | 61,233,010 |
| Sep 5, 2025 | 46.01 | 47.24 | 45.50 | 46.67 | 46.67 | 2.12% | 46,731,130 |
| Sep 4, 2025 | 48.68 | 49.07 | 44.70 | 45.70 | 45.70 | -6.20% | 70,253,410 |
| Sep 3, 2025 | 52.02 | 52.14 | 48.51 | 48.72 | 48.72 | -6.02% | 60,995,710 |
| Sep 2, 2025 | 54.25 | 54.25 | 50.78 | 51.84 | 51.84 | -2.19% | 57,434,080 |
| Sep 1, 2025 | 54.20 | 54.20 | 52.22 | 53.00 | 53.00 | -2.47% | 54,433,860 |
| Aug 29, 2025 | 55.19 | 55.55 | 53.71 | 54.34 | 54.34 | -1.50% | 57,310,920 |
| Aug 28, 2025 | 55.80 | 56.38 | 53.63 | 55.17 | 55.17 | 0.24% | 63,719,830 |
| Aug 27, 2025 | 52.80 | 57.49 | 52.51 | 55.04 | 55.04 | 3.87% | 80,770,090 |
| Aug 26, 2025 | 51.72 | 53.96 | 50.80 | 52.99 | 52.99 | 2.53% | 60,070,260 |
| Aug 25, 2025 | 49.81 | 52.00 | 49.80 | 51.68 | 51.68 | 5.15% | 63,515,790 |
| Aug 22, 2025 | 48.49 | 49.86 | 47.89 | 49.15 | 49.15 | 1.97% | 48,901,780 |
| Aug 21, 2025 | 49.80 | 49.80 | 47.84 | 48.20 | 48.20 | -2.69% | 66,058,570 |
| Aug 20, 2025 | 44.85 | 49.53 | 44.74 | 49.53 | 49.53 | 9.99% | 88,621,620 |
| Aug 19, 2025 | 46.69 | 46.80 | 44.14 | 45.03 | 45.03 | -6.46% | 80,623,140 |
| Aug 18, 2025 | 46.00 | 48.56 | 45.99 | 48.14 | 48.14 | 7.12% | 63,961,530 |
| Aug 15, 2025 | 43.02 | 45.44 | 43.02 | 44.94 | 44.94 | 5.10% | 47,974,990 |
| Aug 14, 2025 | 43.31 | 43.69 | 42.40 | 42.76 | 42.76 | -1.25% | 29,165,430 |
| Aug 13, 2025 | 43.61 | 44.18 | 43.19 | 43.30 | 43.30 | -0.71% | 30,835,650 |
| Aug 12, 2025 | 44.68 | 44.69 | 43.50 | 43.61 | 43.61 | -2.33% | 31,344,000 |
| Aug 11, 2025 | 43.17 | 45.48 | 43.17 | 44.65 | 44.65 | 2.93% | 40,159,350 |
| Aug 8, 2025 | 42.85 | 44.26 | 42.77 | 43.38 | 43.38 | 0.81% | 34,139,110 |
| Aug 7, 2025 | 42.36 | 43.39 | 42.05 | 43.03 | 43.03 | 1.58% | 37,888,630 |
| Aug 6, 2025 | 41.38 | 42.45 | 41.38 | 42.36 | 42.36 | 2.42% | 36,318,210 |
| Aug 5, 2025 | 41.57 | 41.70 | 41.07 | 41.36 | 41.36 | -0.62% | 18,358,650 |
| Aug 4, 2025 | 40.25 | 42.24 | 40.05 | 41.62 | 41.62 | 3.28% | 39,266,410 |
| Aug 1, 2025 | 40.83 | 40.90 | 39.90 | 40.30 | 40.30 | -1.37% | 20,957,350 |
| Jul 31, 2025 | 41.01 | 41.85 | 40.72 | 40.86 | 40.86 | -0.66% | 22,145,910 |
| Jul 30, 2025 | 41.47 | 41.83 | 40.58 | 41.13 | 41.13 | -0.70% | 27,300,540 |
| Jul 29, 2025 | 41.43 | 42.19 | 41.25 | 41.42 | 41.42 | -0.31% | 28,051,590 |
| Jul 28, 2025 | 40.00 | 41.99 | 39.91 | 41.55 | 41.55 | 4.42% | 58,285,900 |
| Jul 25, 2025 | 39.24 | 40.03 | 39.20 | 39.79 | 39.79 | 1.20% | 24,388,370 |
| Jul 24, 2025 | 38.77 | 39.60 | 38.64 | 39.32 | 39.32 | 1.13% | 18,124,570 |
| Jul 23, 2025 | 38.83 | 39.30 | 38.75 | 38.88 | 38.88 | -0.13% | 14,028,710 |
| Jul 22, 2025 | 39.75 | 39.77 | 38.80 | 38.93 | 38.93 | -1.96% | 25,478,560 |
| Jul 21, 2025 | 39.00 | 39.96 | 39.00 | 39.71 | 39.71 | 0.89% | 18,797,660 |
| Jul 18, 2025 | 39.73 | 39.96 | 39.04 | 39.36 | 39.36 | -1.13% | 19,793,710 |
| Jul 17, 2025 | 39.54 | 39.85 | 39.21 | 39.81 | 39.81 | 0.71% | 15,893,190 |
| Jul 16, 2025 | 40.01 | 40.21 | 39.45 | 39.53 | 39.53 | -1.62% | 17,552,120 |
| Jul 15, 2025 | 40.55 | 40.83 | 40.13 | 40.18 | 40.18 | -1.13% | 15,647,620 |
| Jul 14, 2025 | 39.68 | 41.44 | 39.67 | 40.64 | 40.64 | 2.45% | 30,763,430 |
| Jul 11, 2025 | 39.49 | 40.13 | 39.40 | 39.67 | 39.67 | 0.79% | 21,768,400 |