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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.14	46.81	46.81	47.48	46.8	15.17M
February 12, 2026	46.8	47.14	47.14	47.27	46.58	16.99M
February 11, 2026	47.03	46.88	46.88	47.6	46.78	14.74M
February 10, 2026	46.81	47.01	47.01	47.42	46.56	17.26M
February 09, 2026	46.46	46.77	46.77	47	46.26	19.73M
February 06, 2026	45.7	45.79	45.79	46.25	45.29	18.91M
February 05, 2026	46.36	46.09	46.09	46.7	45.86	16.43M
February 04, 2026	46.85	46.36	46.36	47.1	45.56	36.15M
February 03, 2026	47.26	47.8	47.8	47.84	46.9	18.48M
February 02, 2026	47.01	46.76	46.76	47.74	46.63	21.42M
January 30, 2026	46.9	47.47	47.47	48	46.76	25.48M
January 29, 2026	47.76	47.09	47.09	48.23	47	31.08M
January 28, 2026	49.02	48.24	48.24	49.5	48.05	33.13M
January 27, 2026	49.2	49.4	49.4	50	48.2	32.78M
January 26, 2026	50.04	49.36	49.36	50.33	49.03	37.1M
January 23, 2026	50.03	50.22	50.22	50.68	49.6	29.53M
January 22, 2026	49.58	49.86	49.86	50.19	49.51	27.39M
January 21, 2026	49.28	49.6	49.6	50.47	49.18	25.16M
January 20, 2026	52.18	49.62	49.62	52.5	49.23	53.82M
January 19, 2026	51.66	52.05	52.05	52.87	51.18	36.73M
January 16, 2026	52.58	51.98	51.98	52.6	51.2	33.72M
January 15, 2026	52.19	52.07	52.07	52.99	51.68	32.75M
January 14, 2026	54.19	52.56	52.56	54.74	51.9	61.52M
January 13, 2026	57.56	54.2	54.2	57.57	53.92	73.81M
January 12, 2026	57.98	57.57	57.57	57.98	56	91.66M
January 09, 2026	50.38	55.41	55.41	55.41	50.28	75.84M
January 08, 2026	50.16	50.37	50.37	50.81	49.8	36.64M
January 07, 2026	50.08	49.62	49.62	50.39	49.21	31.26M
January 06, 2026	49.03	49.54	49.54	49.69	48.83	29.95M
January 05, 2026	49.28	49.25	49.25	50.36	49.18	29.89M
December 31, 2025	49.71	48.76	48.76	50.01	48.67	24.16M
December 30, 2025	50.1	49.47	49.47	50.53	49.4	25.29M
December 29, 2025	51.36	50.12	50.12	51.46	49.98	28.56M
December 26, 2025	51.71	51.35	51.35	52.32	51.2	21.68M
December 25, 2025	51.15	51.71	51.71	52	50.68	27.57M
December 24, 2025	50.8	50.74	50.74	51.05	50.3	23.93M
December 23, 2025	51.7	51.06	51.06	52.09	50.89	26.68M
December 22, 2025	52.03	51.67	51.67	52.24	51.42	25.12M
December 19, 2025	51.89	52.05	52.05	52.56	51.65	21.6M
December 18, 2025	52.19	51.88	51.88	53.1	51.88	28.1M
December 17, 2025	51.58	52.57	52.57	52.68	50.92	31.35M
December 16, 2025	52.79	51.48	51.48	52.79	50.89	43.71M
December 15, 2025	51.79	52.94	52.94	54	51.5	49.11M
December 12, 2025	52.56	52.2	52.2	53.05	52.13	94.46M
December 11, 2025	51.3	52.61	52.61	53.5	51	59.98M
December 10, 2025	49.32	50.77	50.77	51.28	49.1	41.36M
December 09, 2025	49.98	49.6	49.6	50.39	49.38	27.09M
December 08, 2025	50.8	50.17	50.17	51.15	49.5	47.78M
December 05, 2025	48.05	48.7	48.7	49.06	48.03	24.81M
December 04, 2025	44.89	48.21	48.21	49.38	44.89	32.05M
December 03, 2025	49.75	49.17	49.17	50.37	49.11	40.8M
December 02, 2025	50.97	50.05	50.05	51.48	49.09	81.02M
December 01, 2025	48.29	49.68	49.68	49.68	47.29	80.69M
November 28, 2025	44.89	45.16	45.16	45.34	44.53	17.41M
November 27, 2025	45.58	44.94	44.94	46	44.92	27.43M
November 26, 2025	43.98	44.61	44.61	45.19	43.86	29.34M
November 25, 2025	43.85	44.01	44.01	44.44	43.49	24.25M
November 24, 2025	41.89	43.85	43.85	44.08	41.89	42.32M
November 21, 2025	41.5	41.88	41.88	42.42	41.2	21.78M
November 20, 2025	42.5	42	42	42.7	41.98	14.18M

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