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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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