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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	46.52	46.4	46.4	47.69	45.92	9.54M
November 18, 2025	45.28	46.89	46.89	48.21	45.1	17.71M
November 17, 2025	45.88	45.31	45.31	46.43	45	12.79M
November 14, 2025	47.01	45.89	45.89	47.77	45.89	17.81M
November 13, 2025	49.95	49.48	49.48	50.07	47.82	21.12M
November 12, 2025	48.21	48.09	48.09	48.97	46.88	18.17M
November 11, 2025	49.95	49.15	49.15	51.23	48.75	18.9M
November 10, 2025	54.4	50.09	50.09	54.4	49.34	35.42M
November 07, 2025	49.95	53.6	53.6	53.6	49.8	29.22M
November 06, 2025	45.63	48.73	48.73	48.73	45.51	23.86M
November 05, 2025	43	44.3	44.3	45.31	42.05	20.19M
November 04, 2025	44.74	44.31	44.31	46.38	43.9	16.4M
November 03, 2025	42.37	44.62	44.62	45	42.31	19.61M
October 31, 2025	43.38	43.01	43.01	45.79	42.71	18.03M
October 30, 2025	38.07	43.38	43.38	45.33	38.07	15.17M
October 29, 2025	43.28	44.48	44.48	44.77	43.28	16.41M
October 28, 2025	42.13	42.88	42.88	44.43	41.87	20.64M
October 27, 2025	41.42	42.04	42.04	43.01	41.31	25.05M
October 24, 2025	38.07	39.1	39.1	39.18	37.77	12.86M
October 23, 2025	38.29	37.56	37.56	38.66	36.58	18.01M
October 22, 2025	39.57	38.67	38.67	39.8	37.53	13.6M
October 21, 2025	39.32	39.96	39.96	40.4	39.01	13.63M
October 20, 2025	39.93	38.8	38.8	40.91	38.49	16.07M
October 17, 2025	43	39.36	39.36	43.19	39.36	18.72M
October 16, 2025	44.04	43.73	43.73	44.43	41.6	22.73M
October 15, 2025	40.8	43.99	43.99	44.51	39.44	26.49M
October 14, 2025	41.6	41.03	41.03	43.6	40.59	21.48M
October 13, 2025	39.2	40.59	40.59	41.08	39.2	15.27M
October 10, 2025	42.6	41.95	41.95	43.38	41.55	13.85M
October 09, 2025	39.12	42.42	42.42	43.8	39.12	26.15M
September 30, 2025	39.12	41.29	41.29	42.66	38.95	30.77M
September 29, 2025	38.31	39.27	39.27	40.42	38.14	25.87M
September 26, 2025	38	37.93	37.93	39.93	37.93	22.11M
September 25, 2025	39.31	38.52	38.52	40.48	38	24.58M
September 24, 2025	39.35	39.28	39.28	40	37.4	25.32M
September 23, 2025	40.66	40.11	40.11	41.62	38.81	28.94M
September 22, 2025	40	39.88	39.88	40.41	38.4	22.33M
September 19, 2025	39.46	40.41	40.41	41.59	38.1	34.5M
September 18, 2025	38.4	39.44	39.44	40.1	38.08	36.2M
September 17, 2025	39.03	38.37	38.37	39.42	37.77	24.33M
September 16, 2025	36.74	39.37	39.37	40.37	36.62	41.97M
September 15, 2025	37.2	36.72	36.72	37.95	36.48	26.1M
September 12, 2025	37.94	37.2	37.2	38.32	36.91	33.65M
September 11, 2025	34.3	37.93	37.93	37.93	34.29	43.53M
September 10, 2025	34	34.48	34.48	35.41	33.81	19.98M
September 09, 2025	34.17	34.04	34.04	34.29	33.52	16.17M
September 08, 2025	36.3	34.18	34.18	36.49	33.9	30.89M
September 05, 2025	33.94	36.62	36.62	36.82	33.7	30.41M

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