Kuang-Chi Technologies Co., Ltd. (SHE:002625)
China
· Delayed Price · Currency is CNY 44.92
-1.04 (-2.26%)
At close: Mar 9, 2026
Kuang-Chi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.19 | 45.20 | 43.75 | 44.92 | 44.92 | -2.26% | 26,310,240 |
| Mar 6, 2026 | 45.70 | 46.30 | 45.28 | 45.96 | 45.96 | 0.04% | 16,185,603 |
| Mar 5, 2026 | 45.98 | 46.25 | 45.53 | 45.94 | 45.94 | 1.46% | 19,397,560 |
| Mar 4, 2026 | 45.32 | 45.93 | 45.00 | 45.28 | 45.28 | -0.59% | 23,089,310 |
| Mar 3, 2026 | 48.40 | 48.48 | 45.55 | 45.55 | 45.55 | -6.31% | 37,886,380 |
| Mar 2, 2026 | 48.30 | 49.68 | 48.10 | 48.62 | 48.62 | 1.48% | 36,711,740 |
| Feb 27, 2026 | 48.22 | 48.26 | 47.65 | 47.91 | 47.91 | -0.77% | 17,892,750 |
| Feb 26, 2026 | 48.79 | 48.84 | 48.22 | 48.28 | 48.28 | -1.00% | 18,429,330 |
| Feb 25, 2026 | 48.21 | 49.04 | 48.01 | 48.77 | 48.77 | 1.16% | 22,001,140 |
| Feb 24, 2026 | 47.19 | 48.24 | 47.19 | 48.21 | 48.21 | 2.99% | 23,792,000 |
| Feb 13, 2026 | 47.14 | 47.48 | 46.80 | 46.81 | 46.81 | -0.70% | 15,172,940 |
| Feb 12, 2026 | 46.80 | 47.27 | 46.58 | 47.14 | 47.14 | 0.55% | 16,829,720 |
| Feb 11, 2026 | 47.03 | 47.60 | 46.78 | 46.88 | 46.88 | -0.28% | 14,655,720 |
| Feb 10, 2026 | 46.81 | 47.42 | 46.56 | 47.01 | 47.01 | 0.51% | 17,116,060 |
| Feb 9, 2026 | 46.46 | 47.00 | 46.26 | 46.77 | 46.77 | 2.14% | 19,507,860 |
| Feb 6, 2026 | 45.70 | 46.25 | 45.29 | 45.79 | 45.79 | -0.65% | 18,914,772 |
| Feb 5, 2026 | 46.36 | 46.70 | 45.86 | 46.09 | 46.09 | -0.58% | 16,260,778 |
| Feb 4, 2026 | 46.85 | 47.10 | 45.56 | 46.36 | 46.36 | -3.01% | 36,145,370 |
| Feb 3, 2026 | 47.26 | 47.84 | 46.90 | 47.80 | 47.80 | 2.22% | 18,480,270 |
| Feb 2, 2026 | 47.01 | 47.74 | 46.63 | 46.76 | 46.76 | -1.50% | 21,423,670 |
| Jan 30, 2026 | 46.90 | 48.00 | 46.76 | 47.47 | 47.47 | 0.81% | 25,475,660 |
| Jan 29, 2026 | 47.76 | 48.23 | 47.00 | 47.09 | 47.09 | -2.38% | 30,692,550 |
| Jan 28, 2026 | 49.02 | 49.50 | 48.05 | 48.24 | 48.24 | -2.35% | 33,134,040 |
| Jan 27, 2026 | 49.20 | 50.00 | 48.20 | 49.40 | 49.40 | 0.08% | 32,559,740 |
| Jan 26, 2026 | 50.04 | 50.33 | 49.03 | 49.36 | 49.36 | -1.71% | 37,103,040 |
| Jan 23, 2026 | 50.03 | 50.68 | 49.60 | 50.22 | 50.22 | 0.72% | 29,530,220 |
| Jan 22, 2026 | 49.58 | 50.19 | 49.51 | 49.86 | 49.86 | 0.52% | 27,393,870 |
| Jan 21, 2026 | 49.28 | 50.47 | 49.18 | 49.60 | 49.60 | -0.04% | 25,155,180 |
| Jan 20, 2026 | 52.18 | 52.50 | 49.23 | 49.62 | 49.62 | -4.67% | 53,823,590 |
| Jan 19, 2026 | 51.66 | 52.87 | 51.18 | 52.05 | 52.05 | 0.13% | 36,726,150 |
| Jan 16, 2026 | 52.58 | 52.60 | 51.20 | 51.98 | 51.98 | -0.17% | 33,431,010 |
| Jan 15, 2026 | 52.19 | 52.99 | 51.68 | 52.07 | 52.07 | -0.93% | 32,457,653 |
| Jan 14, 2026 | 54.19 | 54.74 | 51.90 | 52.56 | 52.56 | -3.03% | 61,520,491 |
| Jan 13, 2026 | 57.56 | 57.57 | 53.92 | 54.20 | 54.20 | -5.85% | 73,810,770 |
| Jan 12, 2026 | 57.98 | 57.98 | 56.00 | 57.57 | 57.57 | 3.90% | 91,657,780 |
| Jan 9, 2026 | 50.38 | 55.41 | 50.28 | 55.41 | 55.41 | 10.01% | 75,734,300 |
| Jan 8, 2026 | 50.16 | 50.81 | 49.80 | 50.37 | 50.37 | 1.51% | 36,442,540 |
| Jan 7, 2026 | 50.08 | 50.39 | 49.21 | 49.62 | 49.62 | 0.16% | 31,261,380 |
| Jan 6, 2026 | 49.03 | 49.69 | 48.83 | 49.54 | 49.54 | 0.59% | 29,731,150 |
| Jan 5, 2026 | 49.28 | 50.36 | 49.18 | 49.25 | 49.25 | 1.00% | 29,893,520 |
| Dec 31, 2025 | 49.71 | 50.01 | 48.67 | 48.76 | 48.76 | -1.44% | 24,164,560 |
| Dec 30, 2025 | 50.10 | 50.53 | 49.40 | 49.47 | 49.47 | -1.30% | 25,144,740 |
| Dec 29, 2025 | 51.36 | 51.46 | 49.98 | 50.12 | 50.12 | -2.40% | 28,375,060 |
| Dec 26, 2025 | 51.71 | 52.32 | 51.20 | 51.35 | 51.35 | -0.70% | 21,523,760 |
| Dec 25, 2025 | 51.15 | 52.00 | 50.68 | 51.71 | 51.71 | 1.91% | 27,395,170 |
| Dec 24, 2025 | 50.80 | 51.05 | 50.30 | 50.74 | 50.74 | -0.63% | 23,709,347 |
| Dec 23, 2025 | 51.70 | 52.09 | 50.89 | 51.06 | 51.06 | -1.18% | 26,455,150 |
| Dec 22, 2025 | 52.03 | 52.24 | 51.42 | 51.67 | 51.67 | -0.73% | 25,120,096 |
| Dec 19, 2025 | 51.89 | 52.56 | 51.65 | 52.05 | 52.05 | 0.33% | 21,599,920 |
| Dec 18, 2025 | 52.19 | 53.10 | 51.88 | 51.88 | 51.88 | -1.31% | 27,697,810 |
| Dec 17, 2025 | 51.58 | 52.68 | 50.92 | 52.57 | 52.57 | 2.12% | 31,067,220 |
| Dec 16, 2025 | 52.79 | 52.79 | 50.89 | 51.48 | 51.48 | -2.76% | 43,382,110 |
| Dec 15, 2025 | 51.79 | 54.00 | 51.50 | 52.94 | 52.94 | 1.42% | 48,737,050 |
| Dec 12, 2025 | 52.56 | 53.05 | 52.13 | 52.20 | 52.20 | -0.78% | 94,459,780 |
| Dec 11, 2025 | 51.30 | 53.50 | 51.00 | 52.61 | 52.61 | 3.62% | 59,406,460 |
| Dec 10, 2025 | 49.32 | 51.28 | 49.10 | 50.77 | 50.77 | 2.36% | 41,364,306 |
| Dec 9, 2025 | 49.98 | 50.39 | 49.38 | 49.60 | 49.60 | -1.14% | 26,900,770 |
| Dec 8, 2025 | 50.80 | 51.15 | 49.50 | 50.17 | 50.17 | 3.02% | 47,775,760 |
| 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 |