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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	2.32	2.29	2.29	2.33	2.26	22.43M
July 29, 2025	2.37	2.33	2.33	2.37	2.29	24.96M
July 28, 2025	2.35	2.37	2.37	2.38	2.32	27.78M
July 25, 2025	2.38	2.34	2.34	2.39	2.32	17.2M
July 24, 2025	2.3	2.36	2.36	2.36	2.3	22.47M
July 23, 2025	2.33	2.3	2.3	2.35	2.3	19.37M
July 22, 2025	2.37	2.33	2.33	2.38	2.31	29.71M
July 21, 2025	2.37	2.37	2.37	2.4	2.34	23.14M
July 18, 2025	2.38	2.35	2.35	2.4	2.35	16.18M
July 17, 2025	2.39	2.38	2.38	2.44	2.37	25.36M
July 16, 2025	2.43	2.38	2.38	2.45	2.36	36.18M
July 15, 2025	2.47	2.45	2.45	2.54	2.38	48.28M
July 14, 2025	2.52	2.47	2.47	2.54	2.45	27.49M
July 11, 2025	2.49	2.52	2.52	2.53	2.44	30.03M
July 10, 2025	2.47	2.48	2.48	2.51	2.44	19.97M
July 09, 2025	2.45	2.47	2.47	2.5	2.44	26.78M

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