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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.31	3.11	3.11	3.31	3.1	47.9M
December 03, 2025	3.31	3.2	3.2	3.33	3.18	71.99M
December 02, 2025	3.39	3.31	3.31	3.45	3.29	87.56M
December 01, 2025	3.32	3.36	3.36	3.41	3.28	94.19M
November 28, 2025	3.31	3.33	3.33	3.42	3.2	110.7M
November 27, 2025	3.33	3.23	3.23	3.35	3.1	170.85M
November 26, 2025	3.18	3.36	3.36	3.36	3.15	106.34M
November 25, 2025	2.77	3.05	3.05	3.05	2.75	122.19M
November 24, 2025	2.67	2.77	2.77	2.82	2.66	31.85M
November 21, 2025	2.73	2.65	2.65	2.78	2.62	35.53M
November 20, 2025	2.81	2.77	2.77	2.83	2.76	18.69M
November 19, 2025	2.89	2.81	2.81	2.9	2.8	28.2M
November 18, 2025	2.95	2.89	2.89	2.96	2.86	32.1M
November 17, 2025	2.93	2.94	2.94	2.99	2.93	26.15M
November 14, 2025	3.01	2.95	2.95	3.01	2.94	33.99M
November 13, 2025	3	2.99	2.99	3.01	2.95	39.87M
November 12, 2025	2.95	3.01	3.01	3.01	2.91	49.6M
November 11, 2025	2.99	2.96	2.96	3.04	2.94	45.45M
November 10, 2025	2.93	2.99	2.99	3.01	2.91	69.55M
November 07, 2025	3.01	2.95	2.95	3.03	2.93	78.88M
November 06, 2025	3.02	2.99	2.99	3.15	2.96	154.36M
November 05, 2025	2.9	3.17	3.17	3.17	2.89	76.42M
November 04, 2025	2.69	2.88	2.88	2.98	2.69	112.11M
November 03, 2025	2.68	2.71	2.71	2.76	2.68	23.62M
October 31, 2025	2.61	2.69	2.69	2.71	2.61	27.28M
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

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