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

20.34

-0.04(-0.20%)

Updated at September 08 11:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.5320.3820.3820.5319.3863.72M
September 04, 202520.3519.419.420.5419.0668.48M
September 03, 202520.920.2320.2321.0320.1663.46M
September 02, 202521.8120.8720.8721.920.7594.76M
September 01, 202522.2521.9521.9522.4821.6490.02M
August 29, 202522.0821.8421.8422.521.4699.71M
August 28, 202521.1922.0822.0822.2621.18147.33M
August 27, 202521.7121.221.222.1521.2122.75M
August 26, 202521.2821.7721.7721.9821.21135.58M
August 25, 202521.8821.121.121.8820.79142.95M
August 22, 202520.4821.4421.4421.4520.45126.5M
August 21, 202520.620.5520.5521.0620.485.12M
August 20, 202520.6720.6620.6620.6720.194.63M
August 19, 202520.5221.0321.0321.320.13157.52M
August 18, 202519.2819.8419.8419.9819.2774.91M
August 15, 202519.0519.2819.2819.3819.0437.48M
August 14, 202519.3819.119.119.4919.0442.66M
August 13, 202519.419.3719.3719.4119.2145.71M
August 12, 202519.119.419.419.518.9969.67M
August 11, 202518.4918.9518.9519.118.4845.8M
August 08, 202518.6618.4918.4918.6818.4622.82M
August 07, 202518.718.7518.7518.9518.6232.64M
August 06, 202518.5318.7118.7118.7418.4525.63M
August 05, 202518.5318.618.618.6318.4818.78M
August 04, 202518.2518.5118.5118.5118.218.3M
August 01, 202518.5818.3518.3518.7218.1528.44M
July 31, 202518.7118.5818.5819.118.4843.3M
July 30, 20251918.818.819.1518.6335.73M
July 29, 202518.8619.0819.0819.0818.7634.16M
July 28, 202518.8518.9618.9619.0318.7440.12M
July 25, 202518.6918.818.818.8218.5432.15M
July 24, 202518.4118.6918.6918.6918.3929.19M
July 23, 202518.5618.4318.4318.6618.4323.19M
July 22, 202518.6918.5818.5818.718.5125.98M
July 21, 202518.6118.7318.7318.7518.5826.14M
July 18, 202518.8618.7218.7218.8718.5831.41M
July 17, 202518.3918.8618.8618.8718.3342.74M
July 16, 202518.5718.4818.4818.7318.3828.19M
July 15, 202518.418.5818.5818.6418.336.74M
July 14, 202518.5218.3818.3818.5518.3520.05M
July 11, 202518.4118.518.518.6518.2632.69M
July 10, 202518.4118.4118.4118.4918.2824.91M
July 09, 202518.6918.4918.4918.7818.4148.43M
July 08, 202518.7118.8618.8619.3618.392.81M
July 07, 202518.0818.0118.0118.2117.9818.78M
July 04, 202518.4618.1518.1518.517.9837.17M
July 03, 202518.318.5318.5318.6118.2930.18M
July 02, 202518.6718.2918.2918.6718.1933.22M
July 01, 202518.6718.7318.7319.2418.6543.23M
June 30, 202518.6718.7418.7419.0318.5953.57M
June 27, 202518.318.518.518.811858.74M
June 26, 202518.1918.2618.2618.817.9567.19M
June 25, 202517.5518.118.118.2617.5451.91M
June 24, 202517.2217.5417.5417.5417.2222.72M
June 23, 202516.6917.217.217.316.6221.36M
June 20, 202517.0116.816.817.2316.816.4M
June 19, 202517.2517.0417.0417.4116.9816.82M
June 18, 202517.1117.3317.3317.4116.9917.64M
June 17, 202517.1617.1817.1817.2617.0911.31M
June 16, 20251717.1517.1517.3216.9713.44M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved