Skip to main content
Guangdong Kingstrong Technology Co., Ltd. (SHE:300629)
China flag China · Delayed Price · Currency is CNY
24.85
+0.10 (0.40%)
Apr 29, 2026, 3:04 PM CST

SHE:300629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.3325.3324.5024.77-0.08%5,729,798
Apr 28, 202625.8726.0224.2124.7524.75-4.81%15,254,890
Apr 27, 202624.8026.3824.6426.0026.005.09%13,379,610
Apr 24, 202625.3325.4224.6024.7424.74-2.71%9,364,654
Apr 23, 202626.5926.9025.3025.4325.43-2.68%13,626,430
Apr 22, 202625.7226.2925.6126.1326.130.38%9,230,213
Apr 21, 202626.8226.8325.7626.0326.03-1.74%12,208,080
Apr 20, 202625.2526.6925.2026.4926.493.84%21,325,780
Apr 17, 202623.8125.5923.8025.5125.516.25%25,478,140
Apr 16, 202623.8824.1523.7624.0124.010.13%8,148,577
Apr 15, 202624.7824.9323.8523.9823.98-3.03%13,631,150
Apr 14, 202624.1124.8823.5224.7324.736.92%23,537,830
Apr 13, 202622.7423.2522.6423.1323.131.27%6,419,449
Apr 10, 202622.9423.2322.8122.8422.840.53%7,534,100
Apr 9, 202622.8123.1422.5222.7222.72-1.39%7,710,329
Apr 8, 202622.0523.0722.0523.0423.046.62%10,818,980
Apr 7, 202621.4121.8621.3721.6121.610.93%4,803,681
Apr 3, 202622.0122.1521.4021.4121.41-2.68%6,534,240
Apr 2, 202622.5822.6821.8822.0022.00-2.70%7,080,084
Apr 1, 202623.2823.4322.3722.6122.61-0.79%8,950,599
Mar 31, 202622.8723.5922.7022.7922.79-0.61%11,242,030
Mar 30, 202622.1922.9921.9122.9322.932.50%9,747,785
Mar 27, 202621.7122.5321.7122.3722.371.08%7,090,409
Mar 26, 202622.9122.9121.8322.1322.13-3.02%10,953,560
Mar 25, 202622.7023.1122.5022.8222.820.53%12,362,622
Mar 24, 202622.7123.0022.1122.7022.702.25%9,703,934
Mar 23, 202623.1023.4721.9622.2022.20-6.13%13,657,700
Mar 20, 202624.7624.8623.5323.6523.65-4.25%12,951,760
Mar 19, 202625.3225.4024.6124.7024.70-3.85%12,515,700
Mar 18, 202624.9425.7124.7325.6925.693.26%14,128,260
Mar 17, 202626.8526.9824.8824.8824.88-7.30%21,860,600
Mar 16, 202626.3727.1326.2526.8426.840.86%19,160,600
Mar 13, 202627.4628.0726.5226.6126.61-2.85%24,586,770
Mar 12, 202627.7328.3927.0827.3927.39-2.11%30,594,430
Mar 11, 202628.3028.5027.5127.9827.98-3.22%53,078,610
Mar 10, 202626.3928.9126.3928.9128.9120.01%69,640,584
Mar 9, 202624.3024.5523.4424.0924.09-2.51%11,933,620
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