Skip to main content
Kingsignal Technology Co., Ltd. (SHE:300252)
China flag China · Delayed Price · Currency is CNY
14.56
+0.61 (4.37%)
Mar 10, 2026, 1:45 PM CST

Kingsignal Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3114.3113.5213.9513.95-4.19%33,900,010
Mar 6, 202614.7814.8214.5014.5614.56-2.28%25,368,600
Mar 5, 202615.1515.1914.7414.9014.901.15%28,959,650
Mar 4, 202614.3015.0614.1914.7314.73-0.61%28,082,250
Mar 3, 202616.4416.4414.7914.8214.82-8.74%56,556,280
Mar 2, 202615.6616.3015.6516.2416.243.18%63,348,700
Feb 27, 202615.6515.8215.4715.7415.74-1.01%37,889,820
Feb 26, 202615.2315.9515.1015.9015.904.19%57,004,810
Feb 25, 202615.3815.4415.1515.2615.260.26%27,194,576
Feb 24, 202615.1315.4014.9115.2215.222.42%25,452,930
Feb 13, 202614.9115.1414.8514.8614.86-1.00%20,729,529
Feb 12, 202614.5715.0914.4815.0115.013.09%29,115,480
Feb 11, 202614.8215.1214.5614.5614.56-2.02%20,576,020
Feb 10, 202614.9815.2614.8514.8614.86-0.40%23,417,130
Feb 9, 202614.8015.1514.6814.9214.922.47%25,105,160
Feb 6, 202614.3414.9114.3214.5614.560.21%24,476,100
Feb 5, 202614.8515.0014.4714.5314.53-3.77%25,463,050
Feb 4, 202615.2115.6114.9315.1015.10-1.69%29,567,160
Feb 3, 202614.7615.3714.7615.3615.365.21%37,389,330
Feb 2, 202614.8615.4014.5914.6014.60-1.75%29,844,070
Jan 30, 202615.1315.3314.3514.8614.86-3.32%44,914,840
Jan 29, 202615.9315.9915.2815.3715.37-5.01%53,117,741
Jan 28, 202615.7116.9715.7116.1816.183.52%84,672,790
Jan 27, 202615.7215.7815.0715.6315.630.19%40,100,730
Jan 26, 202615.9515.9815.2215.6015.60-3.05%56,351,860
Jan 23, 202615.3116.3615.1316.0916.094.75%74,814,821
Jan 22, 202614.5515.4314.5515.3615.365.57%49,375,969
Jan 21, 202614.3514.6814.3314.5514.550.55%24,061,590
Jan 20, 202615.1515.2314.3514.4714.47-4.49%43,703,760
Jan 19, 202615.1015.3114.9015.1515.15-0.26%30,595,050
Jan 16, 202615.2415.3914.9515.1915.190.13%37,815,110
Jan 15, 202615.5015.5414.9615.1715.17-4.65%59,215,580
Jan 14, 202615.8516.5615.7415.9115.911.34%78,343,750
Jan 13, 202617.4017.4015.6715.7015.70-11.75%99,508,583
Jan 12, 202616.5918.1816.4017.7917.798.21%104,137,500
Jan 9, 202615.8716.8015.6716.4416.442.94%97,001,770
Jan 8, 202615.5116.8115.2015.9715.975.07%109,651,400
Jan 7, 202614.7415.2114.5215.2015.202.56%72,434,110
Jan 6, 202614.8314.9014.6514.8214.82-0.94%45,920,100
Jan 5, 202614.6515.1014.3314.9614.962.33%62,152,830
Dec 31, 202514.4214.8214.3214.6214.622.17%52,667,270
Dec 30, 202514.1614.7714.0814.3114.31-1.04%48,338,490
Dec 29, 202514.8515.2414.3014.4614.46-0.96%61,872,982
Dec 26, 202514.7014.9914.2914.6014.60-1.68%64,387,280
Dec 25, 202514.4915.1014.4514.8514.850.41%68,636,370
Dec 24, 202513.8614.9413.7014.7914.795.04%80,461,570
Dec 23, 202514.3714.3713.9414.0814.08-2.56%51,991,490
Dec 22, 202513.9614.5013.7514.4514.454.56%79,998,060
Dec 19, 202513.7514.3613.6913.8213.820.51%41,197,480
Dec 18, 202513.2713.9713.2213.7513.752.00%43,450,560
Dec 17, 202513.4313.7413.0113.4813.480.37%35,980,320
Dec 16, 202513.5313.8013.0813.4313.43-1.03%41,199,830
Dec 15, 202513.7513.8713.4113.5713.57-2.44%31,259,880
Dec 12, 202513.3414.0513.3313.9113.913.11%46,983,840
Dec 11, 202513.8113.8813.4813.4913.49-2.39%26,626,000
Dec 10, 202513.7413.9113.5313.8213.820.44%31,474,148
Dec 9, 202513.8014.0513.7113.7613.76-1.08%35,470,902
Dec 8, 202513.6514.2513.5913.9113.911.76%66,403,680
Dec 5, 202513.1013.7613.0013.6713.671.94%47,165,040
Dec 4, 202513.5513.9413.3613.4113.41-0.59%60,898,840
Dec 3, 202513.3313.6613.2013.4913.491.66%51,551,500
Dec 2, 202513.2613.4313.1313.2713.27-1.04%30,314,270
Dec 1, 202512.8813.5012.8813.4113.413.39%47,996,740
Nov 28, 202512.8013.1912.8012.9712.973.02%49,554,710
Nov 27, 202512.4912.8012.3612.5912.590.80%20,241,460
Nov 26, 202512.7312.8012.4512.4912.49-2.42%19,369,700
Nov 25, 202512.6013.1012.5112.8012.801.91%29,104,140
Nov 24, 202512.2012.6212.1512.5612.563.29%22,096,350
Nov 21, 202512.5512.6512.0812.1612.16-4.33%25,003,132
Nov 20, 202512.8412.9212.6712.7112.71-0.31%15,418,920
Nov 19, 202512.8712.9712.5712.7512.75-1.32%20,654,230
Nov 18, 202513.2813.2812.8212.9212.92-3.00%23,257,890
Nov 17, 202513.1113.5013.1113.3213.322.46%26,986,770
Nov 14, 202513.0713.2412.9113.0013.00-1.52%20,505,710
Nov 13, 202513.0913.4413.0413.2013.20-24,306,030
Nov 12, 202513.6313.7112.9213.2013.20-3.93%37,644,960
Nov 11, 202513.6714.0713.5813.7413.740.51%35,149,190
Nov 10, 202513.7013.9813.5013.6713.67-0.51%36,658,750
Nov 7, 202513.4813.8613.3113.7413.740.96%34,067,340
Nov 6, 202513.4213.7313.3213.6113.611.04%27,617,670
Nov 5, 202513.2413.5413.2013.4713.47-0.22%20,002,090
Nov 4, 202513.7013.7513.3913.5013.50-2.81%29,776,800
Nov 3, 202513.0813.9013.0813.8913.895.63%51,356,930
Oct 31, 202513.2113.3013.0513.1513.15-0.98%25,693,520
Oct 30, 202513.5113.5613.1013.2813.28-3.70%43,131,880
Oct 29, 202513.5014.0013.3813.7913.792.91%47,170,130
Oct 28, 202513.2413.5813.1113.4013.400.83%30,403,410
Oct 27, 202513.4013.4313.1813.2913.29-0.08%30,387,330
Oct 24, 202513.0613.4313.0613.3013.303.18%47,036,000
Oct 23, 202512.9012.9012.5312.8912.890.16%18,350,390
Oct 22, 202513.0013.0312.7912.8712.87-1.23%17,292,530
Oct 21, 202512.8813.1312.7613.0313.031.01%25,106,970
Oct 20, 202512.6213.0012.6112.9012.903.37%27,183,400
Oct 17, 202513.2813.2812.4012.4812.48-5.38%32,043,680
Oct 16, 202513.5013.5413.1413.1913.19-2.30%23,085,570
Oct 15, 202513.2913.5013.1013.5013.502.04%23,616,990
Oct 14, 202513.7813.9213.1513.2313.23-3.64%33,824,380
Oct 13, 202513.0613.7612.9313.7313.730.07%33,762,250
Oct 10, 202514.1814.2513.6613.7213.72-4.26%47,694,160
Oct 9, 202514.3914.7514.3014.3314.33-0.83%42,684,220