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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.19	13.99	13.99	14.29	13.9	4.28M
November 18, 2025	14.27	14.2	14.2	14.38	14.14	4.75M
November 17, 2025	14.24	14.39	14.39	14.43	14.22	5.68M
November 14, 2025	14.07	14.21	14.21	14.34	14.07	3.13M
November 13, 2025	14.07	14.24	14.24	14.27	14.07	3.38M
November 12, 2025	14.22	14.23	14.23	14.26	14.13	3.66M
November 11, 2025	14.35	14.25	14.25	14.38	14.22	4.43M
November 10, 2025	14.14	14.35	14.35	14.35	14.13	8.09M
November 07, 2025	14.07	14.12	14.12	14.34	14.04	4.99M
November 06, 2025	14.04	14.1	14.1	14.1	13.98	3.54M
November 05, 2025	13.98	14.06	14.06	14.09	13.94	3.88M
November 04, 2025	14.05	14.03	14.03	14.12	13.96	4.08M
November 03, 2025	14	14.05	14.05	14.12	14	4.33M
October 31, 2025	13.89	14.06	14.06	14.14	13.77	5.56M
October 30, 2025	13.95	13.9	13.9	14.14	13.87	5.97M
October 29, 2025	14.02	13.94	13.94	14.02	13.72	4.76M
October 28, 2025	13.84	13.92	13.92	13.93	13.76	3.38M
October 27, 2025	13.73	13.87	13.87	13.92	13.7	4.26M
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

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