Dongguan Kingsun Optoelectronic Co.,Ltd. - 002638.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	2.81	2.62	2.62	2.81	2.61	24.98M
October 29, 2025	2.69	2.64	2.64	2.69	2.56	37.86M
October 28, 2025	2.74	2.71	2.71	2.75	2.66	34.43M
October 27, 2025	2.76	2.75	2.75	2.82	2.73	26.08M
October 24, 2025	2.81	2.76	2.76	2.84	2.73	31.75M
October 23, 2025	2.74	2.82	2.82	2.82	2.74	35.6M
October 22, 2025	2.75	2.76	2.76	2.81	2.73	31.9M
October 21, 2025	2.67	2.77	2.77	2.77	2.65	40.94M
October 20, 2025	2.7	2.67	2.67	2.74	2.65	30.31M
October 17, 2025	2.7	2.67	2.67	2.75	2.65	36.64M
October 16, 2025	2.8	2.71	2.71	2.84	2.69	40.13M
October 15, 2025	2.68	2.8	2.8	2.83	2.65	57.69M
October 14, 2025	2.72	2.68	2.68	2.77	2.64	40.15M
October 13, 2025	2.61	2.73	2.73	2.74	2.59	45.31M
October 10, 2025	2.78	2.74	2.74	2.79	2.72	58.88M
October 09, 2025	2.85	2.79	2.79	2.89	2.68	132.58M
September 30, 2025	2.54	2.78	2.78	2.78	2.54	65.69M
September 29, 2025	2.48	2.53	2.53	2.56	2.4	43.44M
September 26, 2025	2.52	2.46	2.46	2.52	2.44	48.35M
September 25, 2025	2.62	2.54	2.54	2.62	2.52	75.01M
September 24, 2025	2.68	2.62	2.62	2.72	2.59	76.45M
September 23, 2025	2.68	2.64	2.64	2.74	2.56	136.42M
September 22, 2025	2.57	2.7	2.7	2.79	2.56	161.17M
September 19, 2025	2.49	2.54	2.54	2.66	2.49	56.83M
September 18, 2025	2.58	2.64	2.64	2.77	2.57	98.61M
September 17, 2025	2.58	2.59	2.59	2.61	2.54	45.47M
September 16, 2025	2.57	2.59	2.59	2.6	2.51	59.48M
September 15, 2025	2.53	2.58	2.58	2.58	2.5	46.53M
September 12, 2025	2.49	2.53	2.53	2.55	2.47	47.13M
September 11, 2025	2.44	2.49	2.49	2.49	2.38	37.32M
September 10, 2025	2.43	2.44	2.44	2.5	2.4	34.26M
September 09, 2025	2.43	2.42	2.42	2.46	2.4	31.13M
September 08, 2025	2.46	2.43	2.43	2.5	2.42	29.69M
September 05, 2025	2.4	2.46	2.46	2.46	2.34	34.42M
September 04, 2025	2.41	2.39	2.39	2.46	2.36	43.59M
September 03, 2025	2.51	2.41	2.41	2.54	2.4	41.23M
September 02, 2025	2.5	2.51	2.51	2.57	2.46	63.66M
September 01, 2025	2.39	2.49	2.49	2.59	2.37	72.76M
August 29, 2025	2.41	2.38	2.38	2.43	2.37	32.67M
August 28, 2025	2.37	2.41	2.41	2.45	2.35	38.16M
August 27, 2025	2.45	2.38	2.38	2.47	2.37	33.72M
August 26, 2025	2.42	2.46	2.46	2.47	2.39	33.83M
August 25, 2025	2.39	2.43	2.43	2.46	2.38	45.64M
August 22, 2025	2.39	2.37	2.37	2.4	2.34	21.58M
August 21, 2025	2.36	2.38	2.38	2.42	2.35	34.07M
August 20, 2025	2.35	2.37	2.37	2.37	2.32	33.09M
August 19, 2025	2.28	2.35	2.35	2.36	2.26	42.58M
August 18, 2025	2.25	2.29	2.29	2.33	2.25	30.69M
August 15, 2025	2.21	2.25	2.25	2.26	2.2	30.16M
August 14, 2025	2.31	2.2	2.2	2.32	2.2	42.49M
August 13, 2025	2.31	2.31	2.31	2.34	2.3	21.79M
August 12, 2025	2.33	2.31	2.31	2.34	2.29	20.31M
August 11, 2025	2.29	2.33	2.33	2.35	2.28	27.28M
August 08, 2025	2.29	2.29	2.29	2.3	2.27	17.27M
August 07, 2025	2.32	2.3	2.3	2.33	2.28	22.54M
August 06, 2025	2.32	2.32	2.32	2.33	2.29	15.8M
August 05, 2025	2.33	2.33	2.33	2.37	2.32	22.39M
August 04, 2025	2.29	2.32	2.32	2.33	2.26	26.92M
August 01, 2025	2.27	2.3	2.3	2.32	2.27	23.08M
July 31, 2025	2.28	2.28	2.28	2.3	2.26	20.92M

Dongguan Kingsun Optoelectronic Co.,Ltd. (002638.SZ) SHZ