Skip to main content
Shenzhen King Brother Electronics Technology Co.,Ltd. (SHE:301041)
China flag China · Delayed Price · Currency is CNY
30.35
+0.10 (0.33%)
At close: Mar 11, 2026

SHE:301041 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202631.0531.9830.3530.3530.350.33%9,839,186
Mar 10, 202628.6930.4428.6930.2530.256.78%8,394,508
Mar 9, 202628.3528.4427.3528.3328.33-1.12%3,925,955
Mar 6, 202627.8928.7827.8128.6528.652.14%2,616,509
Mar 5, 202628.0128.5527.8928.0528.051.85%3,709,600
Mar 4, 202627.2328.0027.1027.5427.540.15%3,590,925
Mar 3, 202629.0029.2727.4827.5027.50-4.41%5,071,578
Mar 2, 202629.7530.0628.7028.7728.77-4.36%6,013,014
Feb 27, 202629.9830.0929.6630.0830.08-1.12%4,459,097
Feb 26, 202629.6030.6029.4630.4230.423.26%7,136,289
Feb 25, 202629.2929.4629.0529.4629.461.06%3,023,400
Feb 24, 202629.4829.5829.1029.1529.150.87%2,837,024
Feb 13, 202628.9429.3228.8528.9028.90-0.41%2,559,322
Feb 12, 202628.8329.1628.7129.0229.020.66%2,968,097
Feb 11, 202628.5629.1928.5028.8328.830.95%3,534,889
Feb 10, 202628.7929.0028.5628.5628.56-0.42%2,127,875
Feb 9, 202628.4428.8428.4428.6828.681.99%2,405,835
Feb 6, 202627.6128.5227.6128.1228.120.97%2,668,964
Feb 5, 202627.9928.3827.8227.8527.85-0.89%2,015,638
Feb 4, 202628.6728.7527.8228.1028.10-2.02%2,894,300
Feb 3, 202628.0628.6828.0128.6828.683.31%2,860,506
Feb 2, 202628.0928.7427.7627.7627.76-1.46%3,620,400
Jan 30, 202627.8028.1827.4228.1728.171.08%2,995,906
Jan 29, 202628.1629.1827.7127.8727.87-1.21%3,839,838
Jan 28, 202628.8129.3528.2128.2128.21-2.82%3,346,400
Jan 27, 202628.8429.0327.5829.0329.030.62%4,070,909
Jan 26, 202629.6329.6328.6228.8528.85-2.63%4,170,300
Jan 23, 202629.8429.8429.3329.6329.63-0.74%3,502,649
Jan 22, 202629.4730.1529.4029.8529.852.02%4,652,662
Jan 21, 202628.9329.5028.7629.2629.260.90%3,367,362
Jan 20, 202629.7029.8628.6729.0029.00-2.91%4,304,022
Jan 19, 202628.9330.2828.8629.8729.873.07%6,285,700
Jan 16, 202629.1329.2528.6528.9828.980.56%3,965,022
Jan 15, 202628.7028.9428.3128.8228.820.10%3,665,422
Jan 14, 202628.3629.2028.3128.7928.791.27%5,345,903
Jan 13, 202629.3829.3828.3428.4328.43-2.67%5,332,029
Jan 12, 202628.7329.3128.5629.2129.211.67%6,169,800
Jan 9, 202628.2728.7528.0528.7328.731.88%4,980,481
Jan 8, 202628.0128.2527.7428.2028.200.71%4,235,450
Jan 7, 202627.6528.0727.4228.0028.001.30%4,239,300
Jan 6, 202627.5427.7727.2827.6427.640.33%3,359,600
Jan 5, 202627.1927.6527.0927.5527.551.29%2,658,200
Dec 31, 202526.8027.3026.6227.2027.201.45%2,446,515
Dec 30, 202527.0627.2326.7926.8126.81-1.54%2,570,157
Dec 29, 202527.1827.3326.9627.2327.230.04%2,337,300
Dec 26, 202527.7027.8627.2027.2227.22-1.87%3,022,335
Dec 25, 202527.6127.9127.4027.7427.740.43%2,585,700
Dec 24, 202527.0327.7126.9327.6227.622.18%2,859,800
Dec 23, 202527.0827.1626.6527.0327.03-0.33%2,484,648
Dec 22, 202526.8927.4426.8327.1227.121.12%2,549,400
Dec 19, 202526.8327.0826.6126.8226.820.41%2,174,281
Dec 18, 202526.8627.3626.7026.7126.71-1.22%2,450,908
Dec 17, 202526.8327.1326.1027.0427.040.52%3,013,252
Dec 16, 202527.3327.5526.5926.9026.90-1.72%3,032,100
Dec 15, 202527.5127.9527.2527.3727.37-1.51%2,944,800
Dec 12, 202528.5328.7527.6627.7927.79-2.56%4,158,136
Dec 11, 202529.2229.4728.5128.5228.52-2.23%3,526,000
Dec 10, 202529.5029.7528.9729.1729.17-1.52%3,794,486
Dec 9, 202529.4130.0829.2129.6229.620.34%4,064,378
Dec 8, 202528.5929.8828.5029.5229.523.54%5,247,328
Dec 5, 202528.1528.6327.7128.5128.511.10%3,760,240
Dec 4, 202528.7428.7427.6628.2028.20-1.88%4,860,197
Dec 3, 202530.1530.2928.3528.7428.74-4.20%7,983,697
Dec 2, 202530.2930.8629.9130.0030.00-1.61%5,639,919
Dec 1, 202531.2031.2530.2030.4930.49-2.28%6,826,198
Nov 28, 202531.0031.8530.7931.2031.20-0.57%7,095,907
Nov 27, 202531.5031.8830.7231.3831.38-2.88%11,554,584
Nov 26, 202530.0032.4829.6532.3132.316.77%18,536,441
Nov 25, 202529.1030.7129.1030.2630.263.45%9,270,299
Nov 24, 202529.1229.7028.4829.2529.250.52%6,727,712
Nov 21, 202530.3030.3028.8929.1029.10-5.27%9,178,204
Nov 20, 202530.2031.6229.5230.7230.723.43%11,666,640
Nov 19, 202530.6330.7929.5529.7029.70-2.33%7,246,968
Nov 18, 202529.8031.2529.3830.4130.411.06%12,889,720
Nov 17, 202527.5431.8027.5130.0930.099.46%11,320,940
Nov 14, 202527.1528.1626.9827.4927.490.33%3,348,228
Nov 13, 202527.4827.7427.2927.4027.40-0.51%2,429,800
Nov 12, 202527.4127.8727.0827.5427.540.07%2,385,119
Nov 11, 202528.3028.3427.4527.5227.52-2.24%2,801,400
Nov 10, 202528.5028.6928.1428.1528.15-1.23%2,428,300
Nov 7, 202528.6928.8028.3028.5028.50-1.21%2,856,602
Nov 6, 202529.0529.4728.6528.8528.85-0.93%3,597,618
Nov 5, 202528.1629.4528.1429.1229.122.32%5,602,948
Nov 4, 202528.1028.8527.9128.4628.461.21%3,574,600
Nov 3, 202527.9928.1827.6728.1228.121.01%1,976,218
Oct 31, 202528.0728.1827.7527.8427.84-0.93%2,460,900
Oct 30, 202528.6928.8428.0028.1028.10-2.57%3,112,578
Oct 29, 202529.1329.4928.7628.8428.84-0.79%3,435,300
Oct 28, 202529.0329.4829.0329.0729.07-0.68%3,428,740
Oct 27, 202529.3329.5228.9429.2729.27-0.14%3,916,039
Oct 24, 202528.1529.3928.1529.3129.314.01%5,732,357
Oct 23, 202527.6028.2127.5128.1828.181.55%3,204,660
Oct 22, 202527.6028.1127.4827.7527.75-0.11%3,645,219
Oct 21, 202526.9127.8226.7527.7827.783.85%5,933,000
Oct 20, 202527.4128.1326.2326.7526.755.77%5,497,403
Oct 17, 202526.2426.2525.2725.2925.29-3.18%2,101,100
Oct 16, 202526.5426.5426.0026.1226.12-1.66%1,735,501
Oct 15, 202526.1626.5925.9326.5626.562.04%2,354,061
Oct 14, 202526.7227.0525.9226.0326.03-2.36%2,732,400
Oct 13, 202526.1626.9125.1826.6626.66-1.00%2,693,849