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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	12.96	13.1	13.1	13.25	12.79	14.25M
October 20, 2025	12.92	13.01	13.01	13.06	12.76	13.13M
October 17, 2025	12.81	12.92	12.92	13.13	12.68	16.2M
October 16, 2025	12.9	12.75	12.75	13.04	12.7	11.99M
October 15, 2025	12.21	12.86	12.86	13	12.07	23.3M
October 14, 2025	12.26	12.1	12.1	12.45	12.09	5.5M
October 13, 2025	11.54	12.27	12.27	12.4	11.48	7.19M
October 10, 2025	12.33	12.21	12.21	12.33	12.08	5.67M
October 09, 2025	12.59	12.37	12.37	12.67	12.33	8.42M
September 30, 2025	12.45	12.59	12.59	12.59	12.21	9.65M
September 29, 2025	12.31	12.33	12.33	12.46	12.11	8.41M
September 26, 2025	13.1	12.54	12.54	13.16	12.02	18.41M
September 25, 2025	13.05	12.79	12.79	13.22	12.79	11.06M
September 24, 2025	13.15	13.08	13.08	13.3	12.91	15.15M
September 23, 2025	13	13.25	13.25	13.37	12.82	22.32M
September 22, 2025	12.78	13.02	13.02	13.03	12.6	15.24M
September 19, 2025	12.31	12.82	12.82	12.98	12.18	15.68M
September 18, 2025	12.41	12.38	12.38	12.8	12.18	10.48M
September 17, 2025	12.73	12.61	12.61	12.82	12.56	7.99M
September 16, 2025	12.57	12.73	12.73	12.74	12.44	9.86M
September 15, 2025	12.48	12.65	12.65	12.69	12.28	10.27M
September 12, 2025	12.41	12.61	12.61	12.7	12.31	15.11M
September 11, 2025	11.81	12.29	12.29	12.39	11.69	13.4M
September 10, 2025	11.66	11.81	11.81	11.84	11.6	5.38M
September 09, 2025	11.75	11.7	11.7	11.81	11.5	4.87M
September 08, 2025	11.63	11.78	11.78	11.78	11.6	5.42M
September 05, 2025	11.49	11.7	11.7	11.7	11.33	5.39M
September 04, 2025	11.45	11.43	11.43	11.68	11.3	5.94M
September 03, 2025	11.69	11.45	11.45	11.79	11.4	5.85M
September 02, 2025	12.12	11.71	11.71	12.12	11.48	10.41M
September 01, 2025	12.07	12.1	12.1	12.29	12.01	10.48M
August 29, 2025	12.26	12.11	12.11	12.32	12.03	8.41M
August 28, 2025	12.5	12.35	12.35	12.68	11.94	14.79M
August 27, 2025	13.33	12.66	12.66	13.7	12.64	15.64M
August 26, 2025	13.31	13.22	13.22	13.43	13.15	13.37M
August 25, 2025	13.3	13.42	13.42	13.5	13.05	16.34M
August 22, 2025	13.27	13.3	13.3	13.6	13.15	15.6M
August 21, 2025	13.32	13.27	13.27	13.4	12.97	13.5M
August 20, 2025	13.45	13.39	13.39	13.49	13.12	15.72M
August 19, 2025	13.48	13.64	13.64	13.68	13.13	22.13M
August 18, 2025	13.12	13.61	13.61	13.75	12.98	27.33M
August 15, 2025	12.6	13.13	13.13	13.37	12.49	26.27M
August 14, 2025	12.44	12.61	12.61	12.78	12.43	18.78M
August 13, 2025	12.52	12.4	12.4	12.55	12.35	9.69M
August 12, 2025	12.59	12.48	12.48	12.68	12.35	10.73M
August 11, 2025	12.27	12.54	12.54	12.56	12.27	11.36M
August 08, 2025	12.74	12.31	12.31	12.9	12.31	16.16M

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