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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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