Skip to main content
Guangdong Kingshine Electronic Technology Co.,Ltd. (SHE:300903)
China flag China · Delayed Price · Currency is CNY
36.20
-1.32 (-3.52%)
Mar 9, 2026, 3:11 PM CST

SHE:300903 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.4736.6234.2636.2036.20-3.52%49,235,190
Mar 6, 202631.6838.1630.9137.5237.5217.99%76,635,810
Mar 5, 202630.0033.5629.6231.8031.808.31%43,746,310
Mar 4, 202629.3530.4028.9829.3629.36-1.54%19,948,890
Mar 3, 202631.3232.9829.7929.8229.82-4.97%35,359,990
Mar 2, 202630.0031.9429.5131.3831.383.09%35,988,950
Feb 27, 202628.9330.6728.6530.4430.443.01%31,065,200
Feb 26, 202627.6930.2726.9129.5529.556.72%40,852,550
Feb 25, 202626.9627.9826.3927.6927.692.37%24,144,370
Feb 24, 202627.3627.7226.5827.0527.050.30%19,103,462
Feb 13, 202626.7427.5326.4426.9726.97-0.04%15,931,530
Feb 12, 202626.9727.9826.8426.9826.981.20%21,091,370
Feb 11, 202627.8928.3826.5626.6626.66-3.89%25,835,510
Feb 10, 202627.8428.8627.4827.7427.74-0.96%17,695,874
Feb 9, 202628.0928.5827.1228.0128.010.94%23,517,627
Feb 6, 202628.1029.9127.4527.7527.75-2.12%25,393,160
Feb 5, 202628.5129.3527.5528.3528.35-4.13%22,814,690
Feb 4, 202630.4930.7528.0029.5729.57-0.34%35,118,220
Feb 3, 202628.2529.8827.2329.6729.677.11%47,878,308
Feb 2, 202628.0129.9827.6827.7027.70-1.84%35,703,557
Jan 30, 202626.6029.1326.3828.2228.225.42%47,165,257
Jan 29, 202627.4527.4525.9926.7726.77-3.22%50,674,670
Jan 28, 202629.0029.1527.4327.6627.66-5.11%47,053,260
Jan 27, 202627.2130.7627.1029.1529.154.22%63,423,980
Jan 26, 202626.0028.5025.7127.9727.976.67%56,869,828
Jan 23, 202624.0726.3324.0726.2226.228.39%60,247,600
Jan 22, 202624.5025.0523.9924.1924.19-1.31%50,235,720
Jan 21, 202621.6025.6621.4524.5124.5112.48%73,706,300
Jan 20, 202622.2422.8521.5621.7921.79-4.26%37,110,900
Jan 19, 202623.0523.8822.3622.7622.761.83%62,620,080
Jan 16, 202619.9123.0019.8322.3522.3513.97%70,594,410
Jan 15, 202619.8019.9219.0219.6119.61-2.44%24,310,520
Jan 14, 202620.0120.5519.5020.1020.10-0.30%37,026,510
Jan 13, 202620.7820.9019.9220.1620.16-4.18%30,734,880
Jan 12, 202621.5321.6620.6021.0421.04-1.27%37,837,150
Jan 9, 202621.0221.6120.3021.3121.31-0.79%40,850,830
Jan 8, 202620.5322.4120.5321.4821.484.32%51,982,760
Jan 7, 202620.0121.2019.6020.5920.594.94%48,621,070
Jan 6, 202620.1820.1819.2819.6219.62-2.05%30,272,260
Jan 5, 202619.6820.1719.3120.0320.033.84%35,485,330
Dec 31, 202518.5620.0318.5619.2919.295.99%48,621,130
Dec 30, 202518.4418.8918.1618.2018.20-2.36%22,416,070
Dec 29, 202518.8819.4818.4518.6418.64-1.27%25,509,660
Dec 26, 202518.6619.5518.5618.8818.880.53%32,816,470
Dec 25, 202518.5819.1618.4318.7818.780.11%26,747,840
Dec 24, 202518.6019.0518.2818.7618.760.59%22,918,680
Dec 23, 202518.7218.9618.3718.6518.65-1.32%25,817,436
Dec 22, 202517.5519.3517.5518.9018.908.12%40,907,140
Dec 19, 202518.2218.2817.4317.4817.48-2.40%23,029,590
Dec 18, 202518.3918.4017.7317.9117.91-3.92%25,690,570
Dec 17, 202518.9219.1418.0418.6418.64-0.90%26,607,931
Dec 16, 202519.0319.2818.4418.8118.81-2.79%25,636,809
Dec 15, 202518.9719.9418.8019.3519.351.04%29,456,239
Dec 12, 202519.1119.6818.9319.1519.150.10%26,756,326
Dec 11, 202520.0720.2719.0919.1319.13-3.58%32,648,500
Dec 10, 202520.4120.7619.5019.8419.84-2.41%45,823,280
Dec 9, 202520.0221.4519.8820.3320.331.14%71,455,020
Dec 8, 202520.5020.7519.9920.1020.10-2.05%51,232,915
Dec 5, 202519.1520.8318.6320.5220.527.83%61,714,170
Dec 4, 202519.9620.2518.8819.0319.03-6.76%58,378,742
Dec 3, 202520.8421.8920.2320.4120.41-2.25%70,750,110
Dec 2, 202521.5722.1020.3520.8820.882.96%98,596,900
Dec 1, 202518.2520.2818.0020.2820.2820.00%40,478,140
Nov 28, 202516.0417.0716.0416.9016.903.94%40,639,360
Nov 27, 202516.2016.8416.1816.2616.260.06%21,394,173
Nov 26, 202516.4116.6916.1616.2516.25-1.34%21,782,980
Nov 25, 202516.9516.9916.4116.4716.47-0.84%29,521,220
Nov 24, 202516.4817.1016.3016.6116.613.10%31,477,900
Nov 21, 202516.9517.2016.0916.1116.11-7.68%30,048,510
Nov 20, 202518.2518.4017.2717.4517.45-2.73%26,909,970
Nov 19, 202518.4718.6117.7417.9417.94-3.39%28,918,070
Nov 18, 202518.9319.0618.4218.5718.57-2.52%35,515,110
Nov 17, 202519.0619.6218.8319.0519.05-0.83%42,830,960
Nov 14, 202520.8320.9919.1819.2119.21-9.94%75,467,860
Nov 13, 202521.2523.2321.0321.3321.330.90%116,588,900
Nov 12, 202517.4721.1417.2521.1421.1419.98%98,363,240
Nov 11, 202517.2317.9916.9217.6217.623.53%52,382,890
Nov 10, 202517.4118.5016.6317.0217.02-1.45%58,290,900
Nov 7, 202516.6517.4516.2117.2717.271.89%60,858,220
Nov 6, 202516.6317.2816.1016.9516.953.54%64,974,850
Nov 5, 202515.7216.8315.5816.3716.372.96%65,768,470
Nov 4, 202514.5816.9114.4515.9015.909.05%81,313,560
Nov 3, 202514.5114.6114.1614.5814.58-26,712,700
Oct 31, 202514.9815.0214.4314.5814.58-1.75%26,820,000
Oct 30, 202515.2015.3314.7014.8414.84-4.13%44,604,460
Oct 29, 202516.0216.6115.2915.4815.48-1.90%56,525,090
Oct 28, 202514.8716.2014.7015.7815.784.50%72,950,690
Oct 27, 202515.3215.5514.6015.1015.102.30%83,298,900
Oct 24, 202512.4014.7612.4014.7614.7620.00%54,296,550
Oct 23, 202512.3812.5612.0012.3012.30-1.13%12,852,500
Oct 22, 202512.7912.7912.3112.4412.44-2.58%13,566,660
Oct 21, 202512.6512.9612.5512.7712.772.08%19,527,910
Oct 20, 202512.4512.8412.3412.5112.513.22%24,259,130
Oct 17, 202512.9612.9812.0812.1212.12-7.20%24,755,210
Oct 16, 202513.2013.3912.9613.0613.06-0.99%18,940,340
Oct 15, 202513.3113.3912.8213.1913.19-1.42%21,495,250
Oct 14, 202513.7813.9913.3113.3813.38-1.98%30,741,360
Oct 13, 202512.3013.9411.9213.6513.654.60%42,612,270
Oct 10, 202513.4013.4012.6513.0513.05-2.90%24,765,630
Oct 9, 202513.1813.9913.1813.4413.443.78%36,761,550