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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	2.44	2.45	2.45	2.46	2.41	18.78M
July 07, 2025	2.44	2.44	2.44	2.45	2.41	18.27M
July 04, 2025	2.48	2.43	2.43	2.49	2.43	25.88M
July 03, 2025	2.48	2.49	2.49	2.52	2.47	20.78M
July 02, 2025	2.56	2.48	2.48	2.57	2.46	33.93M
July 01, 2025	2.63	2.56	2.56	2.65	2.51	45.57M
June 30, 2025	2.53	2.63	2.63	2.75	2.53	64.55M
June 27, 2025	2.5	2.52	2.52	2.56	2.47	42.36M
June 26, 2025	2.38	2.49	2.49	2.55	2.35	54.62M
June 25, 2025	2.4	2.38	2.38	2.4	2.36	15.87M
June 24, 2025	2.31	2.39	2.39	2.39	2.31	24.42M
June 23, 2025	2.22	2.32	2.32	2.32	2.21	24.94M
June 20, 2025	2.23	2.25	2.25	2.3	2.22	29.56M
June 19, 2025	2.34	2.22	2.22	2.35	2.21	29.46M
June 18, 2025	2.36	2.34	2.34	2.37	2.33	13.76M
June 17, 2025	2.36	2.36	2.36	2.41	2.34	14.91M
June 16, 2025	2.33	2.36	2.36	2.39	2.32	13.53M
June 13, 2025	2.37	2.34	2.34	2.37	2.3	20.66M
June 12, 2025	2.37	2.38	2.38	2.4	2.35	18.83M
June 11, 2025	2.37	2.37	2.37	2.39	2.36	13.1M
June 10, 2025	2.38	2.38	2.38	2.41	2.34	23.61M
June 09, 2025	2.37	2.39	2.39	2.4	2.37	19.42M
June 06, 2025	2.3	2.37	2.37	2.41	2.29	31.41M
June 05, 2025	2.33	2.3	2.3	2.36	2.29	15.2M
June 04, 2025	2.31	2.34	2.34	2.36	2.31	21.85M
June 03, 2025	2.28	2.29	2.29	2.34	2.27	18.04M
May 30, 2025	2.32	2.29	2.29	2.35	2.28	21.7M

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