Shenzhen Kaifa Technology Co., Ltd. - 000021.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.81	24.46	24.46	25.6	24.39	153.58M
September 25, 2025	25	24.85	24.85	25.58	24.62	227.64M
September 24, 2025	22.59	25	25	25	22.4	136.84M
September 23, 2025	23.28	22.73	22.73	23.28	22.13	112.86M
September 22, 2025	22.55	23.32	23.32	23.67	22.38	138.98M
September 19, 2025	22	22.21	22.21	22.76	21.82	106.88M
September 18, 2025	21.7	21.92	21.92	22.89	21.6	143.93M
September 17, 2025	21.95	21.69	21.69	22.1	21.57	59.6M
September 16, 2025	21.83	21.94	21.94	22.06	21.52	60.96M
September 15, 2025	22.22	21.88	21.88	22.34	21.57	98.69M
September 12, 2025	20.61	21.8	21.8	22.67	20.53	142.97M
September 11, 2025	19.88	20.77	20.77	20.8	19.75	90.09M
September 10, 2025	19.99	19.76	19.76	20.23	19.75	45.81M
September 09, 2025	20.35	19.99	19.99	20.45	19.85	41.77M
September 08, 2025	20.25	20.48	20.48	20.6	20.06	47.91M
September 05, 2025	19.53	20.38	20.38	20.53	19.38	63.72M
September 04, 2025	20.35	19.4	19.4	20.54	19.06	68.48M
September 03, 2025	20.9	20.23	20.23	21.03	20.16	63.46M
September 02, 2025	21.81	20.87	20.87	21.9	20.75	94.76M
September 01, 2025	22.25	21.95	21.95	22.48	21.64	90.02M
August 29, 2025	22.08	21.84	21.84	22.5	21.46	99.71M
August 28, 2025	21.19	22.08	22.08	22.26	21.18	147.33M
August 27, 2025	21.71	21.2	21.2	22.15	21.2	122.75M
August 26, 2025	21.28	21.77	21.77	21.98	21.21	135.58M
August 25, 2025	21.88	21.1	21.1	21.88	20.79	142.95M
August 22, 2025	20.48	21.44	21.44	21.45	20.45	126.5M
August 21, 2025	20.6	20.55	20.55	21.06	20.4	85.12M
August 20, 2025	20.67	20.66	20.66	20.67	20.1	94.63M
August 19, 2025	20.52	21.03	21.03	21.3	20.13	157.52M
August 18, 2025	19.28	19.84	19.84	19.98	19.27	74.91M
August 15, 2025	19.05	19.28	19.28	19.38	19.04	37.48M
August 14, 2025	19.38	19.1	19.1	19.49	19.04	42.66M
August 13, 2025	19.4	19.37	19.37	19.41	19.21	45.71M
August 12, 2025	19.1	19.4	19.4	19.5	18.99	69.67M
August 11, 2025	18.49	18.95	18.95	19.1	18.48	45.8M
August 08, 2025	18.66	18.49	18.49	18.68	18.46	22.82M
August 07, 2025	18.7	18.75	18.75	18.95	18.62	32.64M
August 06, 2025	18.53	18.71	18.71	18.74	18.45	25.63M
August 05, 2025	18.53	18.6	18.6	18.63	18.48	18.78M
August 04, 2025	18.25	18.51	18.51	18.51	18.2	18.3M
August 01, 2025	18.58	18.35	18.35	18.72	18.15	28.44M
July 31, 2025	18.71	18.58	18.58	19.1	18.48	43.3M
July 30, 2025	19	18.8	18.8	19.15	18.63	35.73M
July 29, 2025	18.86	19.08	19.08	19.08	18.76	34.16M
July 28, 2025	18.85	18.96	18.96	19.03	18.74	40.12M
July 25, 2025	18.69	18.8	18.8	18.82	18.54	32.15M
July 24, 2025	18.41	18.69	18.69	18.69	18.39	29.19M
July 23, 2025	18.56	18.43	18.43	18.66	18.43	23.19M
July 22, 2025	18.69	18.58	18.58	18.7	18.51	25.98M
July 21, 2025	18.61	18.73	18.73	18.75	18.58	26.14M
July 18, 2025	18.86	18.72	18.72	18.87	18.58	31.41M
July 17, 2025	18.39	18.86	18.86	18.87	18.33	42.74M
July 16, 2025	18.57	18.48	18.48	18.73	18.38	28.19M
July 15, 2025	18.4	18.58	18.58	18.64	18.3	36.74M
July 14, 2025	18.52	18.38	18.38	18.55	18.35	20.05M
July 11, 2025	18.41	18.5	18.5	18.65	18.26	32.69M
July 10, 2025	18.41	18.41	18.41	18.49	18.28	24.91M
July 09, 2025	18.69	18.49	18.49	18.78	18.41	48.43M
July 08, 2025	18.71	18.86	18.86	19.36	18.3	92.81M
July 07, 2025	18.08	18.01	18.01	18.21	17.98	18.78M

Shenzhen Kaifa Technology Co., Ltd. (000021.SZ) SHZ