Kuang-Chi Technologies Co., Ltd. - 002625.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	48.49	49.15	49.15	49.86	47.89	49.52M
August 21, 2025	49.8	48.2	48.2	49.8	47.84	66.06M
August 20, 2025	44.85	49.53	49.53	49.53	44.74	88.9M
August 19, 2025	46.69	45.03	45.03	46.8	44.14	80.62M
August 18, 2025	46	48.14	48.14	48.56	45.99	64.69M
August 15, 2025	43.02	44.94	44.94	45.44	43.02	48.28M
August 14, 2025	43.31	42.76	42.76	43.69	42.4	29.17M
August 13, 2025	43.61	43.3	43.3	44.18	43.19	31.26M
August 12, 2025	44.68	43.61	43.61	44.69	43.5	31.34M
August 11, 2025	43.17	44.65	44.65	45.48	43.17	40.53M
August 08, 2025	42.85	43.38	43.38	44.26	42.77	34.53M
August 07, 2025	42.36	43.03	43.03	43.39	42.05	38.12M
August 06, 2025	41.38	42.36	42.36	42.45	41.38	36.7M
August 05, 2025	41.57	41.36	41.36	41.7	41.07	18.36M
August 04, 2025	40.25	41.62	41.62	42.24	40.05	39.53M
August 01, 2025	40.83	40.3	40.3	40.9	39.9	21.18M
July 31, 2025	41.01	40.86	40.86	41.85	40.72	22.15M
July 30, 2025	41.47	41.13	41.13	41.83	40.58	27.3M
July 29, 2025	41.43	41.42	41.42	42.19	41.25	28.05M
July 28, 2025	40	41.55	41.55	41.99	39.91	58.79M
July 25, 2025	39.24	39.79	39.79	40.03	39.2	24.62M
July 24, 2025	38.77	39.32	39.32	39.6	38.64	18.3M
July 23, 2025	38.83	38.88	38.88	39.3	38.75	14.03M
July 22, 2025	39.75	38.93	38.93	39.77	38.8	25.76M
July 21, 2025	39	39.71	39.71	39.96	39	19.02M
July 18, 2025	39.73	39.36	39.36	39.96	39.04	20M
July 17, 2025	39.54	39.81	39.81	39.85	39.21	16.18M
July 16, 2025	40.01	39.53	39.53	40.21	39.45	17.55M
July 15, 2025	40.55	40.18	40.18	40.83	40.13	15.65M
July 14, 2025	39.68	40.64	40.64	41.44	39.67	30.76M
July 11, 2025	39.49	39.67	39.67	40.13	39.4	21.77M
July 10, 2025	39.3	39.36	39.36	39.49	39.06	11.54M
July 09, 2025	40.09	39.46	39.46	40.18	39.36	17.08M
July 08, 2025	39.28	40	40	40.1	39.28	25.66M
July 07, 2025	39.1	39.28	39.28	39.85	38.72	12.27M
July 04, 2025	39.8	39.26	39.26	39.81	39.23	17.88M
July 03, 2025	38.9	39.97	39.97	40.05	38.9	26.96M
July 02, 2025	39.42	38.78	38.78	39.42	38.66	17.24M
July 01, 2025	40	39.41	39.41	40.07	39.24	20.18M
June 30, 2025	38.46	39.98	39.98	40.13	38.46	38.82M
June 27, 2025	38.36	38.45	38.45	38.98	38.2	18.71M
June 26, 2025	38.79	38.38	38.38	39.09	38.35	20.79M
June 25, 2025	38.68	38.77	38.77	38.96	38.35	20.58M
June 24, 2025	38.25	38.7	38.7	38.95	38.25	20.87M
June 23, 2025	37.29	38.08	38.08	38.1	37.21	15.14M
June 20, 2025	37.93	37.58	37.58	38.04	37.17	18.58M
June 19, 2025	38.44	37.93	37.93	38.87	37.87	18.36M
June 18, 2025	38	38.4	38.4	38.75	37.95	19.69M
June 17, 2025	38.03	37.99	37.99	38.46	37.88	16.07M
June 16, 2025	39.05	38.03	38.03	39.36	37.84	29.03M
June 13, 2025	38.52	38.76	38.76	39.15	38.2	36.58M
June 12, 2025	39.09	38.61	38.61	39.26	38.53	25.71M
June 11, 2025	39.51	39.38	39.38	39.85	39.36	16.98M
June 10, 2025	40.1	39.58	39.58	40.28	38.94	22.22M
June 09, 2025	39.8	40.07	40.07	40.73	39.8	22.25M
June 06, 2025	39.78	39.78	39.78	40.16	39.7	16.11M
June 05, 2025	39.95	39.74	39.74	40	39.41	22.28M
June 04, 2025	39.64	39.99	39.99	40.27	39.34	35.26M
June 03, 2025	41.8	39.92	39.92	41.99	39.92	85.26M
May 30, 2025	44.85	44.36	44.36	45.07	43.23	38.45M

Kuang-Chi Technologies Co., Ltd. (002625.SZ) SHZ