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

24.85

-0.08(-0.32%)

Updated at December 25 01:38PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202524.524.9324.9324.9324.3477.86M
December 23, 202524.3724.3924.3924.5324.1747.48M
December 22, 202523.9724.3824.3824.5923.968.57M
December 19, 202524.2823.7123.7124.3523.6250.61M
December 18, 202523.4223.8623.8624.3623.451.23M
December 17, 202523.0223.6423.6423.7622.7639.53M
December 16, 202523.61232323.6722.8135.42M
December 15, 20252423.6923.6924.123.638.91M
December 12, 202523.8124.3524.3524.6423.654.33M
December 11, 202524.423.7823.7824.4323.7735.81M
December 10, 202524.3124.2424.2424.3523.6854.99M
December 09, 202524.4924.4924.4924.8224.3148.46M
December 08, 202524.0324.5924.5924.7924.0363.89M
December 05, 202523.8923.8823.8823.9623.537.32M
December 04, 202523.2623.9223.9223.9923.2632.47M
December 03, 202523.9623.823.824.1623.737.13M
December 02, 202524.3723.9823.9824.3823.948.22M
December 01, 202523.2624.5724.5624.6623.2667.9M
November 28, 202523.2623.8923.8923.9423.2349.07M
November 27, 202523.423.4223.4224.223.3363.47M
November 26, 202523.1523.423.423.7123.142.41M
November 25, 202523.3923.3823.3823.7523.2858.96M
November 24, 202522.84232323.1322.5943.72M
November 21, 202523.122.5222.5223.422.4959.31M
November 20, 202524.2723.623.624.3923.5939.95M
November 19, 202524.2423.923.924.3623.7248.9M
November 18, 202524.4224.3324.3324.6924.1648.42M
November 17, 202524.824.5624.5625.2824.4159.78M
November 14, 202525.524.7424.7425.624.7295.39M
November 13, 20252626.1626.1627.0125.83101.44M
November 12, 202526.23262626.5925.4476.1M
November 11, 202527.8226.4926.4927.9526.41111.03M
November 10, 202526.8127.8427.8428.1726.68137.69M
November 07, 202526.5126.5826.5826.9226.355.83M
November 06, 202526.9126.9426.9427.0826.3282.37M
November 05, 202526.0126.426.426.5425.692.83M
November 04, 202527.4726.9726.9727.9326.7687.85M
November 03, 20252727.1527.1527.4325.71135.5M
October 31, 202528.627.327.328.7327.2140.68M
October 30, 202530.429.1629.1630.6729.1132.89M
October 29, 202529.3429.8129.8130.1629.16127.81M
October 28, 202529.329.4629.4630.229.1125.74M
October 27, 202530.530.130.130.8829.23195.53M
October 24, 202528.529.6429.6430.128.45175.63M
October 23, 202528.527.9627.9628.527.27125.04M
October 22, 202527.9627.8327.8328.2427.387.76M
October 21, 202527.4428.3328.3328.9627.2152.73M
October 20, 202527.9827.2427.2428.1226.9144.81M
October 17, 202529.4527.427.429.9227.4201.61M
October 16, 202529.4830.4430.4430.9328.92218.21M
October 15, 202529.529.529.529.9428184.59M
October 14, 202531.528.8528.8532.3428.6271.82M
October 13, 202530.0531.3931.3933.1930.05308.97M
October 10, 202529.8931.7231.7232.9428.21385.89M
October 09, 202530.6630.6630.6630.6629.8176.35M
September 30, 202526.7527.8727.8727.8726.7371.72M
September 29, 202525.1125.3425.3425.9825.11145.68M
September 26, 202524.8124.4624.4625.624.39153.58M
September 25, 20252524.8524.8525.5824.62227.64M
September 24, 202522.5925252522.4136.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved