Shenzhen Kingkey Smart Agriculture Times Co.,Ltd - 000048.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.54	12.74	12.74	13.54	12.46	15.17M
December 03, 2025	13.17	12.69	12.69	13.17	12.6	19.72M
December 02, 2025	13.33	13.17	13.17	13.42	13.06	14.59M
December 01, 2025	13.5	13.34	13.34	13.59	13.31	14.63M
November 28, 2025	13.54	13.49	13.49	13.56	13.32	11.57M
November 27, 2025	13.77	13.54	13.54	13.97	13.54	16.38M
November 26, 2025	13.96	13.81	13.81	14.21	13.31	31.41M
November 25, 2025	15.77	14.18	14.18	15.77	14.18	15.79M
November 24, 2025	15.83	15.76	15.76	16.01	15.66	8.34M
November 21, 2025	16.09	15.83	15.83	16.18	15.66	11.49M
November 20, 2025	16.46	16.1	16.1	16.46	16.04	7.57M
November 19, 2025	16.21	16.44	16.44	16.7	15.97	15.14M
November 18, 2025	16.01	16.2	16.2	16.29	15.94	8.44M
November 17, 2025	16.29	16.1	16.1	16.32	16.08	7.72M
November 14, 2025	16.38	16.27	16.27	16.49	16.24	10.66M
November 13, 2025	16.48	16.4	16.4	16.6	16.22	12.07M
November 12, 2025	16.8	16.45	16.45	16.87	16.43	14.11M
November 11, 2025	16.76	16.8	16.8	17.29	16.73	25.38M
November 10, 2025	16.75	16.78	16.78	16.96	16.62	11.71M
November 07, 2025	16.76	16.81	16.81	16.81	16.57	17.28M
November 06, 2025	16.8	16.8	16.8	17.07	16.58	35.7M
November 05, 2025	16.69	16.79	16.79	16.84	16.55	20.37M
November 04, 2025	16.55	16.7	16.7	16.85	16.53	30.1M
November 03, 2025	16.47	16.64	16.64	16.85	16.47	19.72M
October 31, 2025	16.49	16.42	16.42	16.64	16.38	12.7M
October 30, 2025	16.72	16.48	16.48	16.73	16.47	12.88M
October 29, 2025	16.76	16.74	16.74	16.82	16.51	18.57M
October 28, 2025	16.99	16.75	16.75	17	16.45	23.78M
October 27, 2025	16.82	17	17	17.1	16.6	26.61M
October 24, 2025	17	17.03	17.03	17.55	16.9	48.06M
October 23, 2025	17	16.94	16.94	17	16.41	19.73M
October 22, 2025	16.94	16.98	16.98	17.09	16.8	15.68M
October 21, 2025	16.75	16.95	16.95	17.26	16.73	18.61M
October 20, 2025	16.82	16.82	16.82	16.9	16.71	9.01M
October 17, 2025	16.84	16.81	16.81	16.9	16.62	12.95M
October 16, 2025	16.8	16.89	16.89	16.95	16.64	13.85M
October 15, 2025	16.77	16.88	16.88	16.99	16.69	19.61M
October 14, 2025	17	16.85	16.85	17.13	16.52	28.07M
October 13, 2025	16.53	16.87	16.87	16.98	16.34	26.86M
October 10, 2025	16.8	16.83	16.83	16.95	16.62	12.47M
October 09, 2025	16.29	16.82	16.82	16.86	16.15	16.63M
September 30, 2025	16.3	16.26	16.26	16.37	15.99	10.96M
September 29, 2025	16.8	16.15	16.15	16.8	16.11	17.69M
September 26, 2025	17	16.85	16.85	17.04	16.69	24.13M
September 25, 2025	16.86	17	17	17.04	16.77	13.86M
September 24, 2025	16.92	16.89	16.89	17.1	16.71	14.88M
September 23, 2025	17.03	16.88	16.88	17.09	16.73	9.95M
September 22, 2025	16.91	17.09	17.09	17.4	16.91	14M
September 19, 2025	16.56	16.76	16.76	17.08	16.56	8.77M
September 18, 2025	17.41	17.1	17.1	17.46	16.91	18.36M
September 17, 2025	17.14	17.21	17.21	17.28	16.77	20M
September 16, 2025	17.5	17.52	17.14	17.83	17.3	18.99M
September 15, 2025	17.12	17.45	17.07	17.49	16.87	18.7M
September 12, 2025	16.56	17.19	17.19	17.72	16.55	37.61M
September 11, 2025	16.4	16.52	16.52	16.61	16.34	14.57M
September 10, 2025	16.38	16.43	16.43	16.59	16.26	7.83M
September 09, 2025	16.57	16.38	16.38	16.6	16.18	12.64M
September 08, 2025	16.63	16.56	16.56	16.82	16.3	17.9M
September 05, 2025	16.25	16.62	16.62	16.91	15.96	22.07M
September 04, 2025	15.96	16.16	16.16	16.25	15.93	11.31M

Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ) SHZ