Shenzhen Kingsun Science & Technology Co.,Ltd - 300235.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	17.79	17.94	17.94	18	17.17	16.62M
January 14, 2026	17.5	18.09	18.09	18.26	17.18	24.27M
January 13, 2026	18.3	17.57	17.57	18.38	17.24	24.56M
January 12, 2026	17.52	18.1	18.1	18.25	17.39	23.72M
January 09, 2026	17.05	17.35	17.35	17.52	16.8	20.88M
January 08, 2026	16.58	17.06	17.06	17.57	16.45	20.94M
January 07, 2026	16.08	16.58	16.58	16.87	15.91	22.33M
January 06, 2026	16.13	16	16	16.3	16	9.66M
January 05, 2026	16.21	16.17	16.17	16.38	16.01	7.59M
December 31, 2025	16.37	16.31	16.31	16.6	16.05	10.17M
December 30, 2025	16.2	16.07	16.07	16.29	15.8	8.29M
December 29, 2025	16.55	16.2	16.2	16.84	16.18	9.3M
December 26, 2025	16.61	16.61	16.61	16.93	16.38	14.91M
December 25, 2025	16.3	16.63	16.63	16.72	16.26	15.66M
December 24, 2025	16	16.3	16.3	16.35	15.8	13.02M
December 23, 2025	16.28	15.99	15.99	16.49	15.99	7.95M
December 22, 2025	16.78	16.43	16.43	16.79	16.31	12.4M
December 19, 2025	16.75	16.86	16.86	17.26	16.57	27.88M
December 18, 2025	16.37	16.22	16.22	16.37	15.72	12.62M
December 17, 2025	16.6	16.4	16.4	16.96	16.17	9.6M
December 16, 2025	16.7	16.71	16.71	16.96	16.54	9.4M
December 15, 2025	16.6	16.8	16.8	16.96	16.44	8.49M
December 12, 2025	16.44	16.71	16.71	16.71	16.15	11.3M
December 11, 2025	16.57	16.46	16.46	16.58	16.2	9.47M
December 10, 2025	16.22	16.62	16.62	16.8	15.99	12.82M
December 09, 2025	16.61	16.22	16.22	16.91	16.13	12.88M
December 08, 2025	16.86	16.69	16.69	17.1	16.5	19.23M
December 05, 2025	15.87	16.8	16.8	17.02	15.87	21.3M
December 04, 2025	16.36	16.31	16.31	16.6	15.51	21.06M
December 03, 2025	15.71	15.77	15.77	15.96	15.33	9.29M
December 02, 2025	16.37	15.77	15.77	16.49	15.4	15.03M
December 01, 2025	16.45	16.41	16.41	16.7	16.3	12.18M
November 28, 2025	16.36	16.61	16.61	16.7	16.03	21.26M
November 27, 2025	16.16	16.3	16.3	16.44	15.5	16.11M
November 26, 2025	16.19	16.05	16.05	16.24	15.9	11.65M
November 25, 2025	16.2	16.19	16.19	16.45	15.85	21.01M
November 24, 2025	15.54	16.15	16.15	16.23	15.11	22.93M
November 21, 2025	15.15	15.6	15.6	15.62	14.78	20.77M
November 20, 2025	15.5	15.28	15.28	15.7	14.7	15.33M
November 19, 2025	15.54	15.48	15.48	15.85	15.11	16.8M
November 18, 2025	15.1	15.69	15.69	16.03	14.92	29.13M
November 17, 2025	14.35	15.11	15.11	15.2	14.18	32.45M
November 14, 2025	14.25	14.12	14.12	14.41	13.74	23.47M
November 13, 2025	14.2	14.35	14.35	14.59	14.15	23.12M
November 12, 2025	16.4	14.2	14.2	16.4	14.12	38.91M
November 11, 2025	18.85	16.56	16.56	19.01	15.62	38.86M
November 10, 2025	17.5	18.21	18.21	18.28	17.09	22.06M
November 07, 2025	17.53	17.63	17.63	18.08	17.3	26.27M
November 06, 2025	18.54	17.28	17.28	18.77	17.28	31.51M
November 05, 2025	17.61	18.34	18.34	18.88	17.5	42.58M
November 04, 2025	16.9	17.71	17.71	17.88	16.88	33.95M
November 03, 2025	17.9	17.89	17.89	18.13	17.36	34.71M
October 31, 2025	16.87	17.83	17.83	18.77	16.56	47.27M
October 30, 2025	16.28	16.58	16.58	16.94	16.01	35.44M
October 29, 2025	15.8	16.38	16.38	16.99	15.6	49.44M
October 28, 2025	14.35	15.71	15.71	16.66	14.1	51.63M
October 27, 2025	14.72	14.45	14.45	15.14	14.28	38.03M
October 24, 2025	14.11	14.72	14.72	15.07	14.04	38.97M
October 23, 2025	14.04	14.61	14.61	14.66	13.84	45.26M
October 22, 2025	13.2	13.78	13.78	15.68	13.12	47.19M

Shenzhen Kingsun Science & Technology Co.,Ltd (300235.SZ) SHZ