Shenzhen King Explorer Science and Technology Corporation - 002917.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.16	14.99	14.99	15.16	14.86	14.28M
August 21, 2025	15.02	15.17	15.17	15.29	14.88	19.12M
August 20, 2025	14.85	14.93	14.93	14.93	14.78	10.01M
August 19, 2025	14.71	14.83	14.83	14.89	14.66	10.41M
August 18, 2025	14.75	14.77	14.77	14.85	14.66	11.33M
August 15, 2025	14.5	14.64	14.64	14.71	14.47	7.91M
August 14, 2025	14.83	14.51	14.51	14.93	14.51	13.1M
August 13, 2025	14.94	14.86	14.86	14.94	14.82	10.5M
August 12, 2025	15.1	14.94	14.94	15.1	14.87	9.9M
August 11, 2025	15.09	15.11	15.11	15.19	15.06	11.45M
August 08, 2025	14.97	15	15	15.09	14.8	11.05M
August 07, 2025	15.17	15.02	15.02	15.25	14.95	12.9M
August 06, 2025	14.93	15.19	15.19	15.2	14.82	17.48M
August 05, 2025	14.98	14.93	14.93	15.06	14.88	11.51M
August 04, 2025	14.64	14.9	14.9	14.9	14.61	8.39M
August 01, 2025	14.7	14.72	14.72	14.8	14.64	7.36M
July 31, 2025	14.79	14.73	14.73	14.93	14.69	12.08M
July 30, 2025	15.13	14.85	14.85	15.3	14.84	21.07M
July 29, 2025	15.18	15.1	15.1	15.21	14.92	17.67M
July 28, 2025	15.15	15.18	15.18	15.45	15.07	18.99M
July 25, 2025	15.5	15.16	15.16	15.55	15.11	33.44M
July 24, 2025	15.84	15.72	15.72	16.28	15.68	51.6M
July 23, 2025	18	16.02	16.02	18.76	15.95	94.71M
July 22, 2025	16.78	17.05	17.05	17.05	16.56	48.71M
July 21, 2025	15.22	15.5	15.5	15.5	14.72	27.09M
July 18, 2025	14.19	14.09	14.09	14.21	13.99	6.88M
July 17, 2025	14.09	14.16	14.16	14.26	13.96	9.21M
July 16, 2025	14.06	14.07	14.07	14.36	13.93	12.12M
July 15, 2025	14.1	14.05	14.05	14.28	13.93	14.07M
July 14, 2025	14.03	14.24	14.24	14.5	13.91	18.7M
July 11, 2025	13.93	13.85	13.85	13.93	13.73	6.36M
July 10, 2025	13.84	13.91	13.91	13.93	13.71	6.26M
July 09, 2025	13.97	13.9	13.8	14.08	13.85	8.21M
July 08, 2025	13.76	13.96	13.96	14.04	13.72	9.61M
July 07, 2025	13.5	13.78	13.78	14	13.49	10.56M
July 04, 2025	13.73	13.52	13.52	13.74	13.49	5.04M
July 03, 2025	13.67	13.68	13.68	13.76	13.63	4.53M
July 02, 2025	13.73	13.67	13.67	13.88	13.6	6.63M
July 01, 2025	13.77	13.76	13.76	13.78	13.6	6.9M
June 30, 2025	13.57	13.75	13.75	13.79	13.5	8.32M
June 27, 2025	13.57	13.61	13.61	13.72	13.54	7.42M
June 26, 2025	13.45	13.5	13.5	13.64	13.41	7.09M
June 25, 2025	13.46	13.48	13.48	13.53	13.33	6.56M
June 24, 2025	13.06	13.4	13.4	13.42	13	7M
June 23, 2025	12.8	13.07	13.07	13.1	12.71	4.81M
June 20, 2025	12.9	12.85	12.85	13.06	12.83	4.37M
June 19, 2025	13.19	12.88	12.88	13.27	12.85	6.01M
June 18, 2025	13.3	13.2	13.2	13.34	13.13	4.81M
June 17, 2025	13.53	13.34	13.34	13.59	13.28	6.2M
June 16, 2025	13.28	13.52	13.52	13.64	13.25	8.45M
June 13, 2025	13.36	13.31	13.31	13.52	13.3	6.87M
June 12, 2025	13.63	13.46	13.46	13.73	13.38	6.51M
June 11, 2025	13.34	13.39	13.39	13.48	13.3	4.69M
June 10, 2025	13.63	13.38	13.38	13.67	13.18	8.1M
June 09, 2025	13.52	13.65	13.65	13.7	13.51	9.45M
June 06, 2025	13.39	13.59	13.59	13.86	13.3	14.4M
June 05, 2025	13.2	13.38	13.38	13.43	13.13	6.34M
June 04, 2025	13.21	13.24	13.24	13.32	13.21	4.35M
June 03, 2025	13.03	13.21	13.21	13.29	13.01	4.82M
May 30, 2025	13.45	13.14	13.14	13.45	13.13	8.17M

Shenzhen King Explorer Science and Technology Corporation (002917.SZ) SHZ