Shenzhen KTC Technology Co., Ltd. (001308.SZ) SHZ

19.75

-0.39(-1.94%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20.32	19.75	19.75	20.33	19.72	1.02M
April 02, 2026	20.38	20.14	20.14	20.42	20	1.51M
April 01, 2026	20.18	20.43	20.43	20.55	20.04	2.53M
March 31, 2026	19.53	19.84	19.84	20.04	19.42	2.24M
March 30, 2026	19.3	19.57	19.57	19.72	19.13	1.68M
March 27, 2026	19.25	19.58	19.58	19.6	19.15	1.29M
March 26, 2026	19.48	19.42	19.42	19.69	19.36	1.57M
March 25, 2026	19.36	19.54	19.54	19.57	19.31	1.83M
March 24, 2026	18.9	19.34	19.34	19.35	18.81	2.36M
March 23, 2026	19.83	18.63	18.63	19.83	18.55	4.33M
March 20, 2026	20.35	19.96	19.96	20.58	19.96	1.99M
March 19, 2026	20.64	20.32	20.32	20.69	20.22	2.02M
March 18, 2026	20.59	20.79	20.79	20.81	20.47	1.68M
March 17, 2026	20.78	20.49	20.49	20.92	20.46	1.88M
March 16, 2026	20.7	20.75	20.75	20.78	20.41	1.79M
March 13, 2026	20.74	20.7	20.7	21.08	20.61	2.16M
March 12, 2026	20.8	20.7	20.7	20.98	20.67	1.78M
March 11, 2026	20.81	20.81	20.81	20.98	20.73	1.89M
March 10, 2026	20.79	20.69	20.69	20.79	20.55	1.07M
March 09, 2026	20.4	20.38	20.38	20.48	19.95	3.5M
March 06, 2026	20.79	20.64	20.64	20.89	20.47	3.31M
March 05, 2026	20.26	20.93	20.93	21.5	20.26	6.32M
March 04, 2026	21.9	19.98	19.98	21.9	19.92	2.64M
March 03, 2026	21.27	20.47	20.47	21.4	20.41	3.78M
March 02, 2026	21.6	21.27	21.27	21.6	21.11	3.86M
February 27, 2026	21.9	21.85	21.85	21.93	21.8	1.67M
February 26, 2026	21.9	22.07	22.07	22.08	21.77	2.53M
February 25, 2026	22	21.84	21.84	22.03	21.76	2.18M
February 24, 2026	22.15	21.78	21.78	22.15	21.56	2.51M
February 13, 2026	22.09	21.87	0	22.1	21.85	2.11M
February 12, 2026	22.05	22.09	0	22.2	21.92	2.25M
February 11, 2026	21.81	21.92	0	21.98	21.69	1.76M
February 10, 2026	21.59	21.79	0	21.93	21.46	1.99M
February 09, 2026	21.29	21.59	0	21.63	21.22	2.64M
February 06, 2026	21.05	21.07	0	21.32	20.98	1.91M
February 05, 2026	21.27	21.23	0	21.39	21.13	1.92M
February 04, 2026	21.36	21.31	0	21.36	21.1	1.62M
February 03, 2026	21.13	21.31	0	21.34	21.03	2.36M
February 02, 2026	21.5	20.93	0	21.55	20.93	2.8M
January 30, 2026	21.47	21.56	0	21.66	21.2	2.28M
January 29, 2026	21.67	21.6	0	21.95	21.42	2.5M
January 28, 2026	22.01	21.69	0	22.01	21.66	2.2M
January 27, 2026	21.91	22	0	22.1	21.52	2.96M
January 26, 2026	22.38	21.88	0	22.39	21.73	3.81M
January 23, 2026	22.08	22.3	0	22.34	21.98	3.49M
January 22, 2026	22.09	22.01	0	22.09	21.94	1.94M
January 21, 2026	21.93	22.03	0	22.09	21.8	2.44M
January 20, 2026	21.93	21.97	0	22.08	21.78	2.61M
January 19, 2026	21.89	21.93	0	22.09	21.88	2.4M
January 16, 2026	21.89	21.88	0	21.99	21.68	3.1M
January 15, 2026	21.77	21.88	0	21.93	21.65	2.95M
January 14, 2026	21.79	21.75	0	22.06	21.47	4.35M
January 13, 2026	21.98	21.63	0	22	21.6	3.42M
January 12, 2026	21.43	21.91	0	21.98	21.43	3.98M
January 09, 2026	21.31	21.42	0	21.45	21.21	2.42M
January 08, 2026	21.13	21.3	0	21.4	21.08	2.13M
January 07, 2026	21.47	21.21	0	21.47	21.12	2.92M
January 06, 2026	21.25	21.41	0	21.67	21.25	3.83M
January 05, 2026	20.86	21.18	0	21.18	20.79	3.04M
December 31, 2025	20.96	20.86	0	20.98	20.73	1.5M