Shenzhen KSTAR Science and Technology Co., Ltd. - 002518.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.84	54.47	54.47	55.94	54.03	12.37M
February 12, 2026	52.73	55.8	55.8	55.8	51.7	16.77M
February 11, 2026	51.98	50.73	50.73	52.47	50.61	9.63M
February 10, 2026	52.02	52.09	52.09	52.9	51.23	13.4M
February 09, 2026	52.84	53.15	53.15	53.45	51.55	10.63M
February 06, 2026	49.84	51.8	51.8	53.27	49.53	14.28M
February 05, 2026	56.1	51.26	51.26	56.58	51.26	13.27M
February 04, 2026	56.82	56.95	56.95	57.9	55.44	8.4M
February 03, 2026	55.59	57.15	57.15	57.2	54.4	12.21M
February 02, 2026	56.68	54.95	54.95	57.08	54.8	9.83M
January 30, 2026	55.67	56.18	56.18	57.34	54.41	10.21M
January 29, 2026	57.21	55.82	55.82	58.16	55.64	10.02M
January 28, 2026	57.42	57.87	57.87	58.4	56.25	9.79M
January 27, 2026	55.64	57.42	57.42	57.78	54.45	12.3M
January 26, 2026	57.69	56.48	56.48	59.55	56.1	12.18M
January 23, 2026	57.61	57.75	57.75	58.87	56.3	11.7M
January 22, 2026	59.49	57.6	57.6	60.2	56.76	16.07M
January 21, 2026	55.81	59.49	59.49	60.2	55.48	21.51M
January 20, 2026	56.17	56.65	56.65	58	53.98	22.26M
January 19, 2026	54.01	55.78	55.78	57.3	53.68	22.61M
January 16, 2026	54.4	53.6	53.6	54.95	51.83	17.38M
January 15, 2026	51.8	52.99	52.99	54	51.52	14.36M
January 14, 2026	51.45	51.9	51.9	53.56	50.69	20.57M
January 13, 2026	52.53	51.09	51.09	52.98	50.39	15.73M
January 12, 2026	53.65	52.61	52.61	53.75	50.5	21.13M
January 09, 2026	50.5	53.57	53.57	54.55	49.21	24.18M
January 08, 2026	50.14	50.21	50.21	52.73	49.8	19.05M
January 07, 2026	47.91	50.29	50.29	50.85	47.68	20.65M
January 06, 2026	49.05	48.28	48.28	50.05	47.91	14.86M
January 05, 2026	48.75	48.92	48.92	49.26	48.05	11.84M
December 31, 2025	49.75	48.52	48.52	50.07	48.3	10.17M
December 30, 2025	49.33	49.23	49.23	50.15	48.61	10.28M
December 29, 2025	49.87	49.75	49.75	50.6	49.33	11.05M
December 26, 2025	50.51	49.9	49.9	50.55	49.01	13.65M
December 25, 2025	51.04	51.14	51.14	51.6	50.35	13.23M
December 24, 2025	50.61	51.64	51.64	53.46	50.2	27.2M
December 23, 2025	50.2	50.61	50.61	50.98	49.06	20.28M
December 22, 2025	45.95	49.87	49.87	49.87	45.55	21.54M
December 19, 2025	45.52	45.34	45.34	46.58	44.86	11.87M
December 18, 2025	47.92	45.37	45.37	47.98	45.01	16.53M
December 17, 2025	44.86	48.48	48.48	48.94	44.65	13.04M
December 16, 2025	46.98	44.75	44.75	47	43.89	10.6M
December 15, 2025	47.06	47	47	48.11	46.56	6.59M
December 12, 2025	46.48	47.62	47.62	47.95	46	10.94M
December 11, 2025	47.87	46.15	46.15	48.09	46.09	8.82M
December 10, 2025	47.41	47.85	47.85	48.05	45.84	9.34M
December 09, 2025	47.56	47.7	47.7	48.82	46.82	11.8M
December 08, 2025	46.96	47.65	47.65	48.27	46.58	11.87M
December 05, 2025	44.1	46.96	46.96	48.1	44.1	16.19M
December 04, 2025	43.93	44.01	44.01	44.6	43.51	5.75M
December 03, 2025	44.12	44.61	44.61	45.31	44.01	7.66M
December 02, 2025	44.47	44.29	44.29	45.35	43.75	7.51M
December 01, 2025	45.13	44.47	44.47	45.58	44.05	7.23M
November 28, 2025	43.93	44.97	44.97	45.5	43.64	8.3M
November 27, 2025	44.7	44.06	44.06	46.3	43.93	9.6M
November 26, 2025	44.47	45.06	45.06	45.98	44.1	13.37M
November 25, 2025	43.71	43.8	43.8	46.09	43.5	13.6M
November 24, 2025	42.68	42.97	42.97	43.48	41.71	11.48M
November 21, 2025	44.26	42.57	42.57	44.9	42.2	14.05M
November 20, 2025	47.25	45.58	45.58	48	45.45	10.62M

Shenzhen KSTAR Science and Technology Co., Ltd. (002518.SZ) SHZ