Skip to main content
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
24.09
-0.62 (-2.51%)
Mar 9, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.4825.3024.1824.7124.710.65%9,461,100
Mar 5, 202625.5025.6124.4024.5524.55-1.72%12,677,753
Mar 4, 202624.0025.6823.9024.9824.98-0.44%14,493,060
Mar 3, 202628.2828.2824.7925.0925.09-10.33%28,819,050
Mar 2, 202626.1928.0325.6027.9827.989.04%42,634,190
Feb 27, 202625.7025.9525.4525.6625.66-0.19%10,462,880
Feb 26, 202625.7325.9925.4325.7125.71-9,355,885
Feb 25, 202625.2025.8024.9125.7125.712.02%9,631,313
Feb 24, 202625.4025.7524.7125.2025.20-0.12%9,278,142
Feb 13, 202625.0025.9225.0025.2325.230.52%9,855,598
Feb 12, 202625.3225.6325.0625.1025.10-1.03%9,816,568
Feb 11, 202625.6825.9425.3625.3625.36-1.13%8,436,682
Feb 10, 202625.7026.1325.1825.6525.65-0.08%11,320,760
Feb 9, 202625.7725.9425.4025.6725.671.30%10,811,643
Feb 6, 202625.3125.9325.0025.3425.34-0.39%11,685,270
Feb 5, 202625.6226.2025.3625.4425.44-2.30%12,506,910
Feb 4, 202625.6026.8625.1926.0426.041.05%21,219,983
Feb 3, 202625.5425.8724.8025.7725.773.33%14,610,760
Feb 2, 202624.9625.9824.8324.9424.941.38%15,506,020
Jan 30, 202624.8024.9923.8324.6024.60-1.80%15,641,080
Jan 29, 202624.8326.0924.5625.0525.05-0.24%15,681,740
Jan 28, 202625.7726.1524.9025.1125.11-2.79%14,871,090
Jan 27, 202625.8226.2225.0725.8325.83-1.11%16,099,700
Jan 26, 202627.4628.3025.8126.1226.12-3.33%28,929,240
Jan 23, 202626.1227.4526.0327.0227.023.49%33,753,730
Jan 22, 202625.0526.9624.9326.1126.113.73%30,547,480
Jan 21, 202625.3725.7025.1025.1725.17-1.76%14,205,012
Jan 20, 202626.9027.0825.2725.6225.62-4.55%23,850,470
Jan 19, 202626.9127.5526.6726.8426.84-2.44%20,235,060
Jan 16, 202628.7229.3327.3727.5127.51-2.48%26,255,526
Jan 15, 202630.3430.5827.6828.2128.21-9.29%50,221,440
Jan 14, 202629.1334.1729.1331.1031.104.01%57,952,380
Jan 13, 202631.9232.6028.8029.9029.90-10.13%50,521,190
Jan 12, 202629.9034.3829.1633.2733.2715.52%56,416,630
Jan 9, 202626.7028.8625.6028.8028.808.80%65,812,750
Jan 8, 202623.1027.8123.0126.4726.4713.17%64,999,010
Jan 7, 202623.0023.6422.7823.3923.390.47%24,729,360
Jan 6, 202623.3123.4622.9223.2823.28-1.10%22,314,460
Jan 5, 202624.4524.6023.2323.5423.54-1.01%35,435,610
Dec 31, 202522.5824.4522.0323.7823.784.71%46,979,990
Dec 30, 202523.5024.3822.4122.7122.71-2.87%39,021,380
Dec 29, 202523.3324.3822.8023.3823.380.21%49,404,220
Dec 26, 202521.7624.5621.7423.3323.337.31%67,413,010
Dec 25, 202522.5422.5421.6121.7421.74-4.06%48,145,390
Dec 24, 202518.8822.6618.6022.6622.6620.02%52,586,970
Dec 23, 202518.8219.3518.6518.8818.88-8,327,203
Dec 22, 202519.1519.2118.7918.8818.88-0.84%5,092,770
Dec 19, 202518.7619.2318.7619.0419.041.17%4,501,005
Dec 18, 202518.3919.0818.3018.8218.821.84%7,255,713
Dec 17, 202518.7618.9818.1018.4818.48-2.01%6,818,500
Dec 16, 202519.3019.3018.6618.8618.86-2.38%6,168,411
Dec 15, 202519.1719.5619.0519.3219.320.05%5,166,767
Dec 12, 202519.5619.8019.2919.3119.31-1.38%6,844,079
Dec 11, 202519.6019.8319.4019.5819.580.51%8,043,116
Dec 10, 202519.4019.5719.2719.4819.48-0.31%4,708,063
Dec 9, 202519.2019.6619.1019.5419.541.82%8,956,595
Dec 8, 202519.2019.4919.1419.1919.190.73%7,907,800
Dec 5, 202518.6019.0618.4419.0519.052.42%4,963,166
Dec 4, 202518.6918.7718.4418.6018.60-0.21%3,397,500
Dec 3, 202518.8418.8918.4318.6418.64-0.96%4,622,666
Dec 2, 202518.8818.9618.6918.8218.82-0.53%2,972,960
Dec 1, 202518.8119.2418.8118.9218.920.37%4,827,663
Nov 28, 202518.4818.8818.4018.8518.852.00%3,387,855
Nov 27, 202518.4518.6318.3618.4818.48-0.38%2,469,277
Nov 26, 202519.0119.0118.4818.5518.55-2.47%5,481,755
Nov 25, 202519.0519.3318.9319.0219.02-0.37%5,011,645
Nov 24, 202518.4219.1418.4219.0919.093.64%5,168,733
Nov 21, 202518.9019.0218.2618.4218.42-3.46%5,995,661
Nov 20, 202519.1919.3819.0419.0819.08-1.40%3,556,532
Nov 19, 202518.9219.4418.8519.3519.351.68%6,520,401
Nov 18, 202519.2919.2918.8819.0319.03-1.96%4,644,050
Nov 17, 202519.3019.6119.2219.4119.411.73%7,790,169
Nov 14, 202518.8919.2518.8219.0819.080.26%3,559,268
Nov 13, 202518.8019.1218.6919.0319.031.71%3,785,302
Nov 12, 202518.8118.8618.5118.7118.71-0.95%3,297,413
Nov 11, 202518.9419.0418.7918.8918.890.11%3,053,500
Nov 10, 202518.7018.9218.6618.8718.870.86%2,766,952
Nov 7, 202518.9418.9918.6318.7118.71-1.32%4,000,800
Nov 6, 202518.8519.0718.8318.9618.960.58%2,976,207
Nov 5, 202518.7518.9718.6818.8518.85-0.58%3,433,791
Nov 4, 202519.2819.3118.8618.9618.96-1.51%4,449,363
Nov 3, 202519.1319.2619.0419.2519.250.26%3,510,647
Oct 31, 202519.1319.2819.1219.2019.200.10%3,706,538
Oct 30, 202519.5319.5319.1619.1819.18-1.89%5,181,738
Oct 29, 202519.6819.7519.4319.5519.55-2.15%7,461,170
Oct 28, 202519.6420.0519.4619.9819.981.63%7,338,297
Oct 27, 202519.5719.6919.3419.6619.661.44%4,712,227
Oct 24, 202519.4319.7419.3219.3819.380.83%4,462,834
Oct 23, 202519.6019.6019.0519.2219.22-1.23%4,738,381
Oct 22, 202519.4819.7319.4319.4619.46-0.56%2,782,993
Oct 21, 202519.4719.6219.3919.5719.570.46%3,081,892
Oct 20, 202519.2819.5319.2319.4819.481.83%3,335,734
Oct 17, 202519.6519.7019.1019.1319.13-2.79%5,120,080
Oct 16, 202519.8220.0419.6519.6819.68-0.56%4,996,735
Oct 15, 202519.7219.8819.4519.7919.790.35%4,045,746
Oct 14, 202519.8620.0019.6519.7219.72-0.25%4,854,486
Oct 13, 202519.1019.8519.0119.7719.77-0.40%5,283,953
Oct 10, 202519.7620.0519.7219.8519.85-0.05%6,582,459
Oct 9, 202519.8220.0019.5019.8619.860.15%6,828,802
Sep 30, 202519.7719.9719.7119.8319.830.30%5,376,521