Shenzhen King Brother Electronics Technology Co.,Ltd. (SHE:301041)
China
· Delayed Price · Currency is CNY 29.75
+0.38 (1.29%)
At close: Apr 30, 2026
SHE:301041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.30 | 29.69 | 29.21 | 29.37 | 29.37 | -0.34% | 3,609,100 |
| Apr 28, 2026 | 29.86 | 30.00 | 29.25 | 29.47 | 29.47 | -1.60% | 3,329,724 |
| Apr 27, 2026 | 29.00 | 30.05 | 28.88 | 29.95 | 29.95 | 3.70% | 4,864,900 |
| Apr 24, 2026 | 29.12 | 29.36 | 28.45 | 28.88 | 28.88 | -0.79% | 4,091,997 |
| Apr 23, 2026 | 30.00 | 30.06 | 29.02 | 29.11 | 29.11 | -3.55% | 4,747,617 |
| Apr 22, 2026 | 29.72 | 30.39 | 29.61 | 30.18 | 30.18 | 0.97% | 4,057,400 |
| Apr 21, 2026 | 29.77 | 30.10 | 29.56 | 29.89 | 29.89 | -0.57% | 4,396,007 |
| Apr 20, 2026 | 29.60 | 30.10 | 29.00 | 30.06 | 30.06 | 0.27% | 7,186,517 |
| Apr 17, 2026 | 28.70 | 30.70 | 28.53 | 29.98 | 29.98 | 4.21% | 9,047,714 |
| Apr 16, 2026 | 28.04 | 28.80 | 27.81 | 28.77 | 28.77 | 2.42% | 4,068,100 |
| Apr 15, 2026 | 27.88 | 29.10 | 27.88 | 28.09 | 28.09 | 0.79% | 4,978,336 |
| Apr 14, 2026 | 27.46 | 28.08 | 27.40 | 27.87 | 27.87 | 1.72% | 3,525,865 |
| Apr 13, 2026 | 27.09 | 27.61 | 26.96 | 27.40 | 27.40 | 0.70% | 3,145,200 |
| Apr 10, 2026 | 27.61 | 27.74 | 27.18 | 27.21 | 27.21 | -0.15% | 2,837,500 |
| Apr 9, 2026 | 27.20 | 27.80 | 27.07 | 27.25 | 27.25 | -0.80% | 3,856,729 |
| Apr 8, 2026 | 26.76 | 27.47 | 26.50 | 27.47 | 27.47 | 4.85% | 4,240,518 |
| Apr 7, 2026 | 24.97 | 26.48 | 24.80 | 26.20 | 26.20 | 5.94% | 4,927,100 |
| Apr 3, 2026 | 25.15 | 25.60 | 24.60 | 24.73 | 24.73 | -1.83% | 2,830,222 |
| Apr 2, 2026 | 26.04 | 26.24 | 24.93 | 25.19 | 25.19 | -3.63% | 4,203,624 |
| Apr 1, 2026 | 26.33 | 26.90 | 25.78 | 26.14 | 26.14 | 2.91% | 4,734,193 |
| Mar 31, 2026 | 26.25 | 26.65 | 25.34 | 25.40 | 25.40 | -3.57% | 3,096,303 |
| Mar 30, 2026 | 25.83 | 26.37 | 25.56 | 26.34 | 26.34 | -0.11% | 2,667,023 |
| Mar 27, 2026 | 25.81 | 26.61 | 25.57 | 26.37 | 26.37 | 0.76% | 3,650,922 |
| Mar 26, 2026 | 26.85 | 27.27 | 25.98 | 26.17 | 26.17 | -3.04% | 3,798,700 |
| Mar 25, 2026 | 26.71 | 27.46 | 26.71 | 26.99 | 26.99 | 1.85% | 4,941,522 |
| Mar 24, 2026 | 26.52 | 26.69 | 25.27 | 26.50 | 26.50 | 5.03% | 5,967,708 |
| Mar 23, 2026 | 27.48 | 27.57 | 25.00 | 25.23 | 25.23 | -10.28% | 7,985,204 |
| Mar 20, 2026 | 29.77 | 30.25 | 28.06 | 28.12 | 28.12 | -4.94% | 6,475,776 |
| Mar 19, 2026 | 30.11 | 30.38 | 29.40 | 29.58 | 29.58 | -3.24% | 5,284,101 |
| Mar 18, 2026 | 29.52 | 30.61 | 29.52 | 30.57 | 30.57 | 4.37% | 7,612,355 |
| Mar 17, 2026 | 30.60 | 30.69 | 29.24 | 29.29 | 29.29 | -4.28% | 5,776,503 |
| Mar 16, 2026 | 29.00 | 30.74 | 28.85 | 30.60 | 30.60 | 5.23% | 9,709,475 |
| Mar 13, 2026 | 29.50 | 29.88 | 29.08 | 29.08 | 29.08 | -2.15% | 4,539,491 |
| Mar 12, 2026 | 30.35 | 31.20 | 29.56 | 29.72 | 29.72 | -2.08% | 6,558,384 |
| Mar 11, 2026 | 31.05 | 31.98 | 30.35 | 30.35 | 30.35 | 0.33% | 9,839,186 |
| Mar 10, 2026 | 28.69 | 30.44 | 28.69 | 30.25 | 30.25 | 6.78% | 8,394,508 |
| Mar 9, 2026 | 28.35 | 28.44 | 27.35 | 28.33 | 28.33 | -1.12% | 3,925,955 |
| Mar 6, 2026 | 27.89 | 28.78 | 27.81 | 28.65 | 28.65 | 2.14% | 2,616,509 |
| Mar 5, 2026 | 28.01 | 28.55 | 27.89 | 28.05 | 28.05 | 1.85% | 3,709,600 |
| Mar 4, 2026 | 27.23 | 28.00 | 27.10 | 27.54 | 27.54 | 0.15% | 3,590,925 |
| Mar 3, 2026 | 29.00 | 29.27 | 27.48 | 27.50 | 27.50 | -4.41% | 5,071,578 |
| Mar 2, 2026 | 29.75 | 30.06 | 28.70 | 28.77 | 28.77 | -4.36% | 6,013,014 |
| Feb 27, 2026 | 29.98 | 30.09 | 29.66 | 30.08 | 30.08 | -1.12% | 4,459,097 |
| Feb 26, 2026 | 29.60 | 30.60 | 29.46 | 30.42 | 30.42 | 3.26% | 7,136,289 |
| Feb 25, 2026 | 29.29 | 29.46 | 29.05 | 29.46 | 29.46 | 1.06% | 3,023,400 |
| Feb 24, 2026 | 29.48 | 29.58 | 29.10 | 29.15 | 29.15 | 0.87% | 2,837,024 |
| Feb 13, 2026 | 28.94 | 29.32 | 28.85 | 28.90 | 28.90 | -0.41% | 2,559,322 |
| Feb 12, 2026 | 28.83 | 29.16 | 28.71 | 29.02 | 29.02 | 0.66% | 2,968,097 |
| Feb 11, 2026 | 28.56 | 29.19 | 28.50 | 28.83 | 28.83 | 0.95% | 3,534,889 |
| Feb 10, 2026 | 28.79 | 29.00 | 28.56 | 28.56 | 28.56 | -0.42% | 2,127,875 |
| Feb 9, 2026 | 28.44 | 28.84 | 28.44 | 28.68 | 28.68 | 1.99% | 2,405,835 |
| Feb 6, 2026 | 27.61 | 28.52 | 27.61 | 28.12 | 28.12 | 0.97% | 2,668,964 |
| Feb 5, 2026 | 27.99 | 28.38 | 27.82 | 27.85 | 27.85 | -0.89% | 2,015,638 |
| Feb 4, 2026 | 28.67 | 28.75 | 27.82 | 28.10 | 28.10 | -2.02% | 2,894,300 |
| Feb 3, 2026 | 28.06 | 28.68 | 28.01 | 28.68 | 28.68 | 3.31% | 2,860,506 |
| Feb 2, 2026 | 28.09 | 28.74 | 27.76 | 27.76 | 27.76 | -1.46% | 3,620,400 |
| Jan 30, 2026 | 27.80 | 28.18 | 27.42 | 28.17 | 28.17 | 1.08% | 2,995,906 |
| Jan 29, 2026 | 28.16 | 29.18 | 27.71 | 27.87 | 27.87 | -1.21% | 3,839,838 |
| Jan 28, 2026 | 28.81 | 29.35 | 28.21 | 28.21 | 28.21 | -2.82% | 3,346,400 |
| Jan 27, 2026 | 28.84 | 29.03 | 27.58 | 29.03 | 29.03 | 0.62% | 4,070,909 |
| Jan 26, 2026 | 29.63 | 29.63 | 28.62 | 28.85 | 28.85 | -2.63% | 4,170,300 |
| Jan 23, 2026 | 29.84 | 29.84 | 29.33 | 29.63 | 29.63 | -0.74% | 3,502,649 |
| Jan 22, 2026 | 29.47 | 30.15 | 29.40 | 29.85 | 29.85 | 2.02% | 4,652,662 |
| Jan 21, 2026 | 28.93 | 29.50 | 28.76 | 29.26 | 29.26 | 0.90% | 3,367,362 |
| Jan 20, 2026 | 29.70 | 29.86 | 28.67 | 29.00 | 29.00 | -2.91% | 4,304,022 |
| Jan 19, 2026 | 28.93 | 30.28 | 28.86 | 29.87 | 29.87 | 3.07% | 6,285,700 |
| Jan 16, 2026 | 29.13 | 29.25 | 28.65 | 28.98 | 28.98 | 0.56% | 3,965,022 |
| Jan 15, 2026 | 28.70 | 28.94 | 28.31 | 28.82 | 28.82 | 0.10% | 3,665,422 |
| Jan 14, 2026 | 28.36 | 29.20 | 28.31 | 28.79 | 28.79 | 1.27% | 5,345,903 |
| Jan 13, 2026 | 29.38 | 29.38 | 28.34 | 28.43 | 28.43 | -2.67% | 5,332,029 |
| Jan 12, 2026 | 28.73 | 29.31 | 28.56 | 29.21 | 29.21 | 1.67% | 6,169,800 |
| Jan 9, 2026 | 28.27 | 28.75 | 28.05 | 28.73 | 28.73 | 1.88% | 4,980,481 |
| Jan 8, 2026 | 28.01 | 28.25 | 27.74 | 28.20 | 28.20 | 0.71% | 4,235,450 |
| Jan 7, 2026 | 27.65 | 28.07 | 27.42 | 28.00 | 28.00 | 1.30% | 4,239,300 |
| Jan 6, 2026 | 27.54 | 27.77 | 27.28 | 27.64 | 27.64 | 0.33% | 3,359,600 |
| Jan 5, 2026 | 27.19 | 27.65 | 27.09 | 27.55 | 27.55 | 1.29% | 2,658,200 |
| Dec 31, 2025 | 26.80 | 27.30 | 26.62 | 27.20 | 27.20 | 1.45% | 2,446,515 |
| Dec 30, 2025 | 27.06 | 27.23 | 26.79 | 26.81 | 26.81 | -1.54% | 2,570,157 |
| Dec 29, 2025 | 27.18 | 27.33 | 26.96 | 27.23 | 27.23 | 0.04% | 2,337,300 |
| Dec 26, 2025 | 27.70 | 27.86 | 27.20 | 27.22 | 27.22 | -1.87% | 3,022,335 |
| Dec 25, 2025 | 27.61 | 27.91 | 27.40 | 27.74 | 27.74 | 0.43% | 2,585,700 |
| Dec 24, 2025 | 27.03 | 27.71 | 26.93 | 27.62 | 27.62 | 2.18% | 2,859,800 |
| Dec 23, 2025 | 27.08 | 27.16 | 26.65 | 27.03 | 27.03 | -0.33% | 2,484,648 |
| Dec 22, 2025 | 26.89 | 27.44 | 26.83 | 27.12 | 27.12 | 1.12% | 2,549,400 |
| Dec 19, 2025 | 26.83 | 27.08 | 26.61 | 26.82 | 26.82 | 0.41% | 2,174,281 |
| Dec 18, 2025 | 26.86 | 27.36 | 26.70 | 26.71 | 26.71 | -1.22% | 2,450,908 |
| Dec 17, 2025 | 26.83 | 27.13 | 26.10 | 27.04 | 27.04 | 0.52% | 3,013,252 |
| Dec 16, 2025 | 27.33 | 27.55 | 26.59 | 26.90 | 26.90 | -1.72% | 3,032,100 |
| Dec 15, 2025 | 27.51 | 27.95 | 27.25 | 27.37 | 27.37 | -1.51% | 2,944,800 |
| Dec 12, 2025 | 28.53 | 28.75 | 27.66 | 27.79 | 27.79 | -2.56% | 4,158,136 |
| Dec 11, 2025 | 29.22 | 29.47 | 28.51 | 28.52 | 28.52 | -2.23% | 3,526,000 |
| Dec 10, 2025 | 29.50 | 29.75 | 28.97 | 29.17 | 29.17 | -1.52% | 3,794,486 |
| Dec 9, 2025 | 29.41 | 30.08 | 29.21 | 29.62 | 29.62 | 0.34% | 4,064,378 |
| Dec 8, 2025 | 28.59 | 29.88 | 28.50 | 29.52 | 29.52 | 3.54% | 5,247,328 |
| Dec 5, 2025 | 28.15 | 28.63 | 27.71 | 28.51 | 28.51 | 1.10% | 3,760,240 |
| Dec 4, 2025 | 28.74 | 28.74 | 27.66 | 28.20 | 28.20 | -1.88% | 4,860,197 |
| Dec 3, 2025 | 30.15 | 30.29 | 28.35 | 28.74 | 28.74 | -4.20% | 7,983,697 |
| Dec 2, 2025 | 30.29 | 30.86 | 29.91 | 30.00 | 30.00 | -1.61% | 5,639,919 |
| Dec 1, 2025 | 31.20 | 31.25 | 30.20 | 30.49 | 30.49 | -2.28% | 6,826,198 |
| Nov 28, 2025 | 31.00 | 31.85 | 30.79 | 31.20 | 31.20 | -0.57% | 7,095,907 |