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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	44.55	41.6	41.6	44.55	41.34	20.91M
November 12, 2025	40.81	41.46	41.46	41.75	40.36	28.29M
November 11, 2025	43.33	41	41	43.39	40.8	47.3M
November 10, 2025	43.52	42.91	42.91	43.68	42.51	28.66M
November 07, 2025	44.55	44.05	44.05	44.7	44.03	20.52M
November 06, 2025	44.96	44.78	44.78	45.28	44.64	18.7M
November 05, 2025	44.4	44.95	44.95	45.2	44.34	17.35M
November 04, 2025	47.8	45.37	45.37	48.25	44.9	46.78M
November 03, 2025	45.57	46.59	46.59	46.59	45.31	40.12M
October 31, 2025	45.23	45.56	45.56	46.6	45.1	35.22M
October 30, 2025	45.93	45.17	45.17	46	45.06	23.61M
October 29, 2025	45.67	45.92	45.92	46.15	45.38	20.75M
October 28, 2025	46.4	45.8	45.8	46.4	45.54	25.07M
October 27, 2025	47	46.48	46.48	47.33	46.32	26.5M
October 24, 2025	45.15	46.59	46.59	46.6	45.11	27.62M
October 23, 2025	45.8	44.91	44.91	45.81	44.02	38.28M
October 22, 2025	47.09	46.9	46.9	47.31	46.4	17.18M
October 21, 2025	45.92	46.78	46.78	46.8	45.7	18.97M
October 20, 2025	46.61	45.9	45.9	47.12	45.57	29.33M
October 17, 2025	48.34	46.3	46.3	49.1	46.3	38.02M
October 16, 2025	49.66	48.3	48.3	50.18	48.13	35.22M
October 15, 2025	48.9	49.49	49.49	49.57	46.9	41.59M
October 14, 2025	49.9	48.75	48.75	50.43	48.1	52.04M
October 13, 2025	49.99	49.31	49.31	49.99	47.38	41.42M
October 10, 2025	49.99	49	49	50.1	48.65	39.75M
October 09, 2025	50.43	50.2	50.2	52.06	50.14	54M
September 30, 2025	49.82	50.2	50.2	50.99	49.6	41.14M
September 29, 2025	49	49.67	49.67	49.87	48.52	38.73M
September 26, 2025	49.1	48.24	48.24	49.11	48	37.17M
September 25, 2025	49.1	49.75	49.75	50.5	48.8	41.05M
September 24, 2025	47.99	49.01	49.01	49.63	47.41	44.04M
September 23, 2025	47.18	47.89	47.89	48.49	46.42	41.15M
September 22, 2025	46.7	47.11	47.11	47.15	46.3	26.4M
September 19, 2025	47.51	46.53	46.53	48.13	46.5	39.4M
September 18, 2025	48.8	48.06	48.06	49.94	47.45	56.03M
September 17, 2025	47.39	48.76	48.76	49.06	47	51.38M
September 16, 2025	46.49	46.89	46.89	47.27	46.1	29.4M
September 15, 2025	46.37	46.58	46.58	47.47	46.09	30.32M
September 12, 2025	47.32	46.82	46.82	47.61	46.68	35.18M
September 11, 2025	46.2	47.24	47.24	47.76	45.81	39.38M
September 10, 2025	44.41	45.77	45.77	46.19	44.4	35.82M
September 09, 2025	47.53	45.38	45.38	47.7	45.35	50.76M
September 08, 2025	49.49	47.96	47.96	49.74	47.8	61.23M
September 05, 2025	46.01	46.67	46.67	47.24	45.5	47.04M
September 04, 2025	48.68	45.7	45.7	49.07	44.7	70.25M
September 03, 2025	52.02	48.72	48.72	52.14	48.51	61M
September 02, 2025	54.25	51.84	51.84	54.25	50.78	57.7M
September 01, 2025	54.2	53	53	54.2	52.22	54.78M
August 29, 2025	55.19	54.34	54.34	55.55	53.71	57.31M
August 28, 2025	55.8	55.17	55.17	56.38	53.63	64.09M
August 27, 2025	52.8	55.04	55.04	57.49	52.51	81.94M
August 26, 2025	51.72	52.99	52.99	53.96	50.8	60.07M
August 25, 2025	49.81	51.68	51.68	52	49.8	63.52M
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

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