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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.68	42.53	42.53	42.8	41.91	17.61M
November 18, 2025	41.8	42.68	42.68	43	41.5	25.29M
November 17, 2025	42.26	41.85	41.85	42.7	41.7	19.76M
November 14, 2025	44.55	41.87	41.87	44.55	41.3	25.15M
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

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