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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18.46	18.15	18.15	18.5	17.98	37.17M
July 03, 2025	18.3	18.53	18.53	18.61	18.29	30.18M
July 02, 2025	18.67	18.29	18.29	18.67	18.19	33.22M
July 01, 2025	18.67	18.73	18.73	19.24	18.65	43.23M
June 30, 2025	18.67	18.74	18.74	19.03	18.59	53.57M
June 27, 2025	18.3	18.5	18.5	18.81	18	58.74M
June 26, 2025	18.19	18.26	18.26	18.8	17.95	67.19M
June 25, 2025	17.55	18.1	18.1	18.26	17.54	51.91M
June 24, 2025	17.22	17.54	17.54	17.54	17.22	22.72M
June 23, 2025	16.69	17.2	17.2	17.3	16.62	21.36M
June 20, 2025	17.01	16.8	16.8	17.23	16.8	16.4M
June 19, 2025	17.25	17.04	17.04	17.41	16.98	16.82M
June 18, 2025	17.11	17.33	17.33	17.41	16.99	17.64M
June 17, 2025	17.16	17.18	17.18	17.26	17.09	11.31M
June 16, 2025	17	17.15	17.15	17.32	16.97	13.44M
June 13, 2025	17.16	17.03	17.03	17.29	16.86	21.15M
June 12, 2025	17.28	17.29	17.29	17.43	17.21	13.18M
June 11, 2025	17.52	17.34	17.34	17.59	17.33	17.5M
June 10, 2025	17.78	17.48	17.29	17.85	17.35	16.14M
June 09, 2025	17.69	17.8	17.61	17.88	17.67	15.03M
June 06, 2025	17.67	17.72	17.53	17.97	17.59	17.42M
June 05, 2025	17.43	17.69	17.5	17.75	17.26	19.34M
June 04, 2025	17.27	17.42	17.23	17.47	17.25	11.64M
June 03, 2025	17.2	17.23	17.04	17.39	17.16	10.45M
May 30, 2025	17.6	17.28	17.09	17.6	17.22	14.89M
May 29, 2025	17.25	17.71	17.52	17.74	17.25	20.43M
May 28, 2025	17.35	17.23	17.23	17.45	17.17	9.71M
May 27, 2025	17.5	17.34	17.34	17.55	17.29	10.51M
May 26, 2025	17.42	17.56	17.56	17.63	17.4	11.16M

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