Shenzhen KTC Technology Co., Ltd. - 001308.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	21.93	22.03	22.03	22.09	21.8	2.44M
January 20, 2026	21.93	21.97	21.97	22.08	21.78	2.61M
January 19, 2026	21.89	21.93	21.93	22.09	21.88	2.4M
January 16, 2026	21.89	21.88	21.88	21.99	21.68	3.1M
January 15, 2026	21.77	21.88	21.88	21.93	21.65	2.95M
January 14, 2026	21.79	21.75	21.75	22.06	21.47	4.35M
January 13, 2026	21.98	21.63	21.63	22	21.6	3.42M
January 12, 2026	21.43	21.91	21.91	21.98	21.43	3.98M
January 09, 2026	21.31	21.42	21.42	21.45	21.21	2.42M
January 08, 2026	21.13	21.3	21.3	21.4	21.08	2.13M
January 07, 2026	21.47	21.21	21.21	21.47	21.12	2.92M
January 06, 2026	21.25	21.41	21.41	21.67	21.25	3.83M
January 05, 2026	20.86	21.18	21.18	21.18	20.79	3.04M
December 31, 2025	20.96	20.86	20.86	20.98	20.73	1.5M
December 30, 2025	20.79	20.85	20.85	21.1	20.65	1.94M
December 29, 2025	20.68	20.71	20.71	20.85	20.62	1.38M
December 26, 2025	20.81	20.68	20.68	20.91	20.61	1.81M
December 25, 2025	20.88	20.83	20.83	20.95	20.73	1.43M
December 24, 2025	20.49	20.77	20.77	20.82	20.43	1.69M
December 23, 2025	20.64	20.49	20.49	20.67	20.46	1.25M
December 22, 2025	20.62	20.65	20.65	20.78	20.55	1.35M
December 19, 2025	20.53	20.6	20.6	20.76	20.5	1.87M
December 18, 2025	20.39	20.46	20.46	20.55	20.3	1.55M
December 17, 2025	20.29	20.4	20.4	20.46	20.07	1.93M
December 16, 2025	20.62	20.32	20.32	20.62	20.1	2.63M
December 15, 2025	20.7	20.62	20.62	20.81	20.57	1.8M
December 12, 2025	20.99	20.71	20.71	20.99	20.62	1.97M
December 11, 2025	21.09	20.78	20.78	21.09	20.7	2.05M
December 10, 2025	21.43	21.03	21.03	21.54	20.8	3.6M
December 09, 2025	21.8	21.51	21.51	21.8	21.5	1.62M
December 08, 2025	21.92	21.82	21.82	22.03	21.82	2.06M
December 05, 2025	21.89	21.9	21.9	21.95	21.66	1.36M
December 04, 2025	21.73	21.89	21.89	22.2	21.73	1.35M
December 03, 2025	22.21	22.2	22.2	22.3	22.04	1.81M
December 02, 2025	22.19	22.27	22.27	22.35	22.19	1.97M
December 01, 2025	21.88	22.2	22.2	22.29	21.83	2.73M
November 28, 2025	21.73	21.84	21.84	21.87	21.56	1.3M
November 27, 2025	21.62	21.73	21.73	21.92	21.61	1.55M
November 26, 2025	21.6	21.62	21.62	21.9	21.6	1.28M
November 25, 2025	21.41	21.75	21.75	21.97	21.36	2.55M
November 24, 2025	21.16	21.32	21.32	21.46	21.16	1.53M
November 21, 2025	21.66	21.15	21.15	21.75	21.04	2.47M
November 20, 2025	21.93	21.73	21.73	21.99	21.68	1.69M
November 19, 2025	22.2	21.8	21.8	22.28	21.71	1.93M
November 18, 2025	22.12	22.19	22.19	22.31	22.01	1.8M
November 17, 2025	22.32	22.13	22.13	22.38	22.03	1.8M
November 14, 2025	22.56	22.63	22.27	22.78	22.49	2.26M
November 13, 2025	22.3	22.61	22.61	22.62	22.3	1.63M
November 12, 2025	22.61	22.56	22.56	22.65	22.46	1.65M
November 11, 2025	22.63	22.61	22.61	22.85	22.57	1.99M
November 10, 2025	22.37	22.66	22.66	22.68	22.35	2.17M
November 07, 2025	22.3	22.4	22.4	22.46	22.17	1.56M
November 06, 2025	22.08	22.39	22.39	22.55	22.07	1.87M
November 05, 2025	21.88	22.22	22.22	22.33	21.81	1.92M
November 04, 2025	22.33	22.1	22.1	22.36	21.96	2.29M
November 03, 2025	22.36	22.4	22.4	22.43	22.1	1.9M
October 31, 2025	22.38	22.39	22.39	22.55	22.33	2.1M
October 30, 2025	22.43	22.38	22.38	22.81	22.28	3.47M
October 29, 2025	23.04	22.87	22.87	23.14	22.5	2.47M
October 28, 2025	23.05	23.14	23.14	23.2	22.91	2.21M

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