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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	13.77	13.75	13.75	13.81	13.7	3.11M
October 23, 2025	13.59	13.72	13.72	13.75	13.46	2.98M
October 22, 2025	13.7	13.64	13.64	13.75	13.57	2.47M
October 21, 2025	13.57	13.68	13.68	13.72	13.51	3.1M
October 20, 2025	13.52	13.58	13.58	13.62	13.47	3.27M
October 17, 2025	13.8	13.38	13.38	13.87	13.36	5.65M
October 16, 2025	14.11	13.81	13.81	14.12	13.77	4.82M
October 15, 2025	14.03	14.11	14.11	14.16	13.92	3.53M
October 14, 2025	14.32	14.03	14.03	14.38	14.02	5.21M
October 13, 2025	13.9	14.29	14.29	14.31	13.83	5.36M
October 10, 2025	14.24	14.36	14.36	14.42	14.08	7.84M
October 09, 2025	13.94	14.3	14.3	14.38	13.9	8.39M
September 30, 2025	13.82	13.95	13.95	14.02	13.75	4.32M
September 29, 2025	13.83	13.76	13.76	13.89	13.66	5.39M
September 26, 2025	13.9	13.86	13.86	14.04	13.83	3.35M
September 25, 2025	14.13	13.97	13.97	14.23	13.96	4.42M
September 24, 2025	13.93	14.12	14.12	14.13	13.84	4.35M
September 23, 2025	14.18	13.94	13.94	14.18	13.63	7.16M
September 22, 2025	14.29	14.13	14.13	14.29	14.02	5.16M
September 19, 2025	14.29	14.24	14.24	14.38	14.18	5.07M
September 18, 2025	14.42	14.29	14.29	14.56	14.18	9.16M
September 17, 2025	14.37	14.43	14.43	14.47	14.27	6.06M
September 16, 2025	14.16	14.32	14.32	14.33	14.14	5.48M
September 15, 2025	14.23	14.14	14.14	14.29	14.13	4.15M
September 12, 2025	14.26	14.24	14.24	14.3	14.16	4.47M
September 11, 2025	14.15	14.26	14.26	14.27	14.05	5.09M
September 10, 2025	14.16	14.15	14.15	14.22	14.07	3.65M
September 09, 2025	14.35	14.18	14.18	14.39	14.08	4.78M
September 08, 2025	14.13	14.35	14.35	14.37	14.1	5.97M
September 05, 2025	13.95	14.11	14.11	14.13	13.81	5.7M
September 04, 2025	13.96	13.9	13.9	14.09	13.51	6.81M
September 03, 2025	14.4	13.93	13.93	14.46	13.86	7.96M
September 02, 2025	14.51	14.27	14.27	14.53	14.12	9.07M
September 01, 2025	14.6	14.53	14.53	14.65	14.51	7.19M
August 29, 2025	14.45	14.62	14.62	14.68	14.45	7.49M
August 28, 2025	14.6	14.53	14.53	14.7	14.08	12.53M
August 27, 2025	14.95	14.6	14.6	15.02	14.58	12.14M
August 26, 2025	14.97	14.96	14.96	14.98	14.83	8.71M
August 25, 2025	14.99	14.97	14.97	15.08	14.9	12.16M
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

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