Skip to main content
Kingsignal Technology Co., Ltd. (SHE:300252)
China flag China · Delayed Price · Currency is CNY
15.08
+0.28 (1.89%)
Apr 29, 2026, 3:11 PM CST

Kingsignal Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6015.1814.5215.0815.081.89%31,368,400
Apr 28, 202614.9415.3014.7614.8014.800.14%38,325,210
Apr 27, 202614.6914.9414.5014.7814.781.30%22,181,450
Apr 24, 202614.9414.9514.4614.5914.59-2.86%25,777,649
Apr 23, 202615.4015.5014.8015.0215.02-2.97%41,834,443
Apr 22, 202614.9115.5614.8515.4815.483.61%51,849,330
Apr 21, 202614.8215.1014.7314.9414.94-0.33%34,791,140
Apr 20, 202614.6015.2214.5014.9914.995.19%58,000,742
Apr 17, 202614.0714.3314.0114.2514.250.99%23,560,840
Apr 16, 202613.9114.1213.8114.1114.111.22%18,091,113
Apr 15, 202614.2214.3713.8913.9413.94-2.38%25,803,857
Apr 14, 202614.4414.4614.1014.2814.280.92%26,047,460
Apr 13, 202613.9014.1513.8214.1514.15-0.28%22,718,520
Apr 10, 202614.4214.4214.0814.1914.19-2.21%42,020,130
Apr 9, 202613.9114.6513.8014.5114.513.27%45,553,156
Apr 8, 202613.8114.0613.7114.0514.053.69%32,231,530
Apr 7, 202613.2913.7813.2813.5513.551.42%23,068,300
Apr 3, 202613.2213.6113.1813.3613.362.14%28,744,950
Apr 2, 202613.1413.3912.9713.0813.08-1.43%15,603,900
Apr 1, 202613.4213.4513.0913.2713.271.38%15,885,710
Mar 31, 202613.0913.4413.0413.0913.09-0.76%16,765,080
Mar 30, 202612.8013.3612.7013.1913.190.61%15,166,673
Mar 27, 202612.8313.1612.7313.1113.110.15%17,941,750
Mar 26, 202613.4113.5413.0113.0913.09-3.39%24,163,350
Mar 25, 202612.8013.8012.7913.5513.556.61%34,370,350
Mar 24, 202612.6912.7212.2212.7112.712.91%17,040,550
Mar 23, 202612.7813.0512.2412.3512.35-6.08%22,043,960
Mar 20, 202613.7913.9613.1513.1513.15-3.59%20,834,212
Mar 19, 202613.8113.9113.5313.6413.64-3.47%19,750,872
Mar 18, 202613.9614.1413.6214.1314.132.24%17,957,590
Mar 17, 202614.4014.7713.7913.8213.82-3.56%22,118,550
Mar 16, 202614.1814.3513.9514.3314.331.06%18,648,304
Mar 13, 202614.4914.6714.1714.1814.18-2.61%24,233,880
Mar 12, 202614.9315.2714.5014.5614.56-3.58%33,723,388
Mar 11, 202614.6816.0414.6815.1015.103.50%55,369,680
Mar 10, 202614.1614.6014.1214.5914.594.59%30,253,390
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