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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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