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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.35	14.08	14.08	14.38	14.06	4.13M
February 12, 2026	14.25	14.15	14.15	14.29	14.08	4.04M
February 11, 2026	14.29	14.23	14.23	14.39	14.22	3.56M
February 10, 2026	14.28	14.24	14.24	14.32	14.18	3.67M
February 09, 2026	14.28	14.28	14.28	14.38	14.2	4.13M
February 06, 2026	14.1	14.16	14.16	14.35	14.04	4.64M
February 05, 2026	14.37	14.14	14.14	14.38	14.09	4.38M
February 04, 2026	14.28	14.3	14.3	14.44	14.2	4.67M
February 03, 2026	14.18	14.27	14.27	14.29	14.03	5.43M
February 02, 2026	14.3	14.02	14.02	14.49	14	5.47M
January 30, 2026	14.14	14.45	14.45	14.54	14.11	8.18M
January 29, 2026	14.45	14.24	14.24	14.56	14.17	7.44M
January 28, 2026	14.47	14.45	14.45	14.67	14.42	6.57M
January 27, 2026	14.5	14.57	14.57	14.65	14.3	8.45M
January 26, 2026	14.85	14.66	14.66	14.85	14.55	10.57M
January 23, 2026	14.92	14.87	14.87	15.01	14.73	10.99M
January 22, 2026	14.58	14.91	14.91	14.95	14.58	13.72M
January 21, 2026	14.52	14.58	14.58	14.68	14.5	10.61M
January 20, 2026	14.48	14.74	14.74	14.75	14.29	18.17M
January 19, 2026	14.24	14.5	14.5	14.51	14.21	14.48M
January 16, 2026	14.31	14.08	14.08	14.41	13.96	14.72M
January 15, 2026	13.65	13.81	13.81	13.87	13.58	5.82M
January 14, 2026	13.68	13.8	13.8	13.89	13.52	8.23M
January 13, 2026	13.68	13.65	13.65	13.83	13.56	7.4M
January 12, 2026	13.53	13.68	13.68	13.7	13.52	6.35M
January 09, 2026	13.52	13.57	13.57	13.57	13.44	5.55M
January 08, 2026	13.3	13.49	13.49	13.51	13.26	4.82M
January 07, 2026	13.48	13.31	13.31	13.49	13.31	4.82M
January 06, 2026	13.41	13.49	13.49	13.57	13.38	5.68M
January 05, 2026	13.4	13.39	13.39	13.42	13.33	4.02M
December 31, 2025	13.43	13.38	13.38	13.45	13.27	3.44M
December 30, 2025	13.21	13.35	13.35	13.46	13.17	4.9M
December 29, 2025	13.24	13.3	13.3	13.37	13.24	2.53M
December 26, 2025	13.4	13.28	13.28	13.44	13.19	3.48M
December 25, 2025	13.29	13.38	13.38	13.42	13.23	3.99M
December 24, 2025	13.25	13.3	13.3	13.38	13.21	2.79M
December 23, 2025	13.36	13.25	13.25	13.36	13.21	5.08M
December 22, 2025	13.5	13.35	13.35	13.63	13.34	7.28M
December 19, 2025	12.89	13.14	13.14	13.22	12.88	3.68M
December 18, 2025	12.65	12.9	12.9	13	12.64	3.95M
December 17, 2025	12.66	12.74	12.74	12.77	12.52	3.87M
December 16, 2025	12.81	12.7	12.7	12.85	12.65	3.14M
December 15, 2025	12.84	12.85	12.85	12.95	12.73	3.15M
December 12, 2025	12.85	12.87	12.87	13.05	12.78	5.08M
December 11, 2025	13.21	12.85	12.85	13.21	12.84	4.99M
December 10, 2025	13.2	13.21	13.21	13.25	13.13	2.22M
December 09, 2025	13.38	13.22	13.22	13.39	13.2	2.68M
December 08, 2025	13.3	13.35	13.35	13.39	13.28	2.89M
December 05, 2025	13.16	13.3	13.3	13.32	13.05	2.98M
December 04, 2025	13.38	13.17	13.17	13.38	13.08	2.95M
December 03, 2025	13.37	13.14	13.14	13.37	13.08	3.77M
December 02, 2025	13.37	13.31	13.31	13.41	13.28	3.8M
December 01, 2025	13.37	13.44	13.44	13.65	13.34	4.62M
November 28, 2025	13.38	13.41	13.41	13.43	13.3	2.64M
November 27, 2025	13.38	13.36	13.36	13.49	13.34	2.39M
November 26, 2025	13.45	13.36	13.36	13.65	13.31	3.23M
November 25, 2025	13.7	13.56	13.56	13.7	13.47	3.08M
November 24, 2025	13.31	13.45	13.45	13.52	13.21	3.93M
November 21, 2025	13.7	13.28	13.28	13.88	13.1	6.49M
November 20, 2025	13.99	13.82	13.82	14.1	13.81	3.68M

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