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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.51	26.58	26.58	26.92	26.3	55.83M
November 06, 2025	26.91	26.94	26.94	27.08	26.32	82.37M
November 05, 2025	26.01	26.4	26.4	26.54	25.6	92.83M
November 04, 2025	27.47	26.97	26.97	27.93	26.76	87.85M
November 03, 2025	27	27.15	27.15	27.43	25.71	135.5M
October 31, 2025	28.6	27.3	27.3	28.73	27.2	140.68M
October 30, 2025	30.4	29.16	29.16	30.67	29.1	132.89M
October 29, 2025	29.34	29.81	29.81	30.16	29.16	127.81M
October 28, 2025	29.3	29.46	29.46	30.2	29.1	125.74M
October 27, 2025	30.5	30.1	30.1	30.88	29.23	195.53M
October 24, 2025	28.5	29.64	29.64	30.1	28.45	175.63M
October 23, 2025	28.5	27.96	27.96	28.5	27.27	125.04M
October 22, 2025	27.96	27.83	27.83	28.24	27.3	87.76M
October 21, 2025	27.44	28.33	28.33	28.96	27.2	152.73M
October 20, 2025	27.98	27.24	27.24	28.12	26.9	144.81M
October 17, 2025	29.45	27.4	27.4	29.92	27.4	201.61M
October 16, 2025	29.48	30.44	30.44	30.93	28.92	218.21M
October 15, 2025	29.5	29.5	29.5	29.94	28	184.59M
October 14, 2025	31.5	28.85	28.85	32.34	28.6	271.82M
October 13, 2025	30.05	31.39	31.39	33.19	30.05	308.97M
October 10, 2025	29.89	31.72	31.72	32.94	28.21	385.89M
October 09, 2025	30.66	30.66	30.66	30.66	29.8	176.35M
September 30, 2025	26.75	27.87	27.87	27.87	26.73	71.72M
September 29, 2025	25.11	25.34	25.34	25.98	25.11	145.68M
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

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