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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.68	12.86	12.86	12.96	12.63	18.12M
August 06, 2025	12.97	12.83	12.83	12.99	12.59	23.68M
August 05, 2025	13.79	13.14	13.14	13.95	13.08	26.53M
August 04, 2025	13.01	13.55	13.55	13.59	12.96	30.26M
August 01, 2025	12.54	13.2	13.2	13.5	12.46	34.01M
July 31, 2025	12.51	12.58	12.58	13.06	12.38	24.63M
July 30, 2025	12.65	12.79	12.79	13.28	12.45	27.2M
July 29, 2025	12.3	12.88	12.88	12.99	12.16	32.62M
July 28, 2025	12.43	12.33	12.33	12.51	12.17	16.21M
July 25, 2025	11.77	12.43	12.43	12.64	11.77	33.31M
July 24, 2025	11.73	11.8	11.8	11.87	11.72	11.82M
July 23, 2025	11.66	11.92	11.92	12.06	11.53	18.18M
July 22, 2025	12	11.74	11.74	12.02	11.66	15.74M
July 21, 2025	11.92	12.03	12.03	12.22	11.82	20.17M
July 18, 2025	11.63	12.08	12.08	12.24	11.63	31.41M
July 17, 2025	11.48	11.73	11.73	11.75	11.43	18.29M
July 16, 2025	11.52	11.58	11.58	11.66	11.42	13.73M
July 15, 2025	11.68	11.54	11.54	11.77	11.36	17.26M
July 14, 2025	11.71	11.77	11.77	11.81	11.51	20.12M
July 11, 2025	11.75	11.87	11.87	12.03	11.7	43.21M
July 10, 2025	11.55	12.3	12.3	13.56	11.41	58.09M
July 09, 2025	11.15	11.3	11.3	11.46	11.13	13.15M
July 08, 2025	11.05	11.13	11.13	11.2	10.96	6.79M
July 07, 2025	10.75	11.05	11.05	11.12	10.75	6.44M

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