Kingsignal Technology Co., Ltd. - 300252.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.85	15.91	15.91	16.56	15.74	78.34M
January 13, 2026	17.4	15.7	15.7	17.4	15.67	99.51M
January 12, 2026	16.59	17.79	17.79	18.18	16.4	104.14M
January 09, 2026	15.87	16.44	16.44	16.8	15.67	97M
January 08, 2026	15.51	15.97	15.97	16.81	15.2	109.65M
January 07, 2026	14.74	15.2	15.2	15.21	14.52	72.43M
January 06, 2026	14.83	14.82	14.82	14.9	14.65	45.92M
January 05, 2026	14.65	14.96	14.96	15.1	14.33	58.23M
December 31, 2025	14.42	14.62	14.62	14.82	14.32	53.16M
December 30, 2025	14.16	14.31	14.31	14.77	14.08	48.34M
December 29, 2025	14.85	14.46	14.46	15.24	14.3	61.87M
December 26, 2025	14.7	14.6	14.6	14.99	14.29	64.39M
December 25, 2025	14.49	14.85	14.85	15.1	14.45	68.64M
December 24, 2025	13.86	14.79	14.79	14.94	13.7	81.97M
December 23, 2025	14.37	14.08	14.08	14.37	13.94	51.99M
December 22, 2025	13.96	14.45	14.45	14.5	13.75	80M
December 19, 2025	13.75	13.82	13.82	14.36	13.69	41.2M
December 18, 2025	13.27	13.75	13.75	13.97	13.22	43.45M
December 17, 2025	13.43	13.48	13.48	13.74	13.01	35.98M
December 16, 2025	13.53	13.43	13.43	13.8	13.08	41.2M
December 15, 2025	13.75	13.56	13.56	13.87	13.41	28.97M
December 12, 2025	13.34	13.91	13.91	14.05	13.33	47.01M
December 11, 2025	13.81	13.49	13.49	13.88	13.48	26.63M
December 10, 2025	13.74	13.82	13.82	13.91	13.53	31.47M
December 09, 2025	13.8	13.76	13.76	14.05	13.71	35.47M
December 08, 2025	13.65	13.91	13.91	14.25	13.59	66.4M
December 05, 2025	13.1	13.67	13.67	13.76	13	47.58M
December 04, 2025	12.8	13.41	13.41	13.94	12.8	60.9M
December 03, 2025	12.8	13.49	13.49	13.66	12.8	52.57M
December 02, 2025	13.26	13.27	13.27	13.43	13.13	30.31M
December 01, 2025	12.88	13.41	13.41	13.5	12.88	48M
November 28, 2025	12.8	12.97	12.97	13.19	12.8	49.55M
November 27, 2025	12.49	12.59	12.59	12.8	12.36	20.24M
November 26, 2025	12.73	12.49	12.49	12.8	12.45	19.37M
November 25, 2025	12.6	12.8	12.8	13.1	12.51	29.1M
November 24, 2025	12.2	12.56	12.56	12.62	12.15	22.1M
November 21, 2025	12.55	12.16	12.16	12.65	12.08	25M
November 20, 2025	12.84	12.71	12.71	12.92	12.67	15.42M
November 19, 2025	12.87	12.75	12.75	12.97	12.57	20.65M
November 18, 2025	13.28	12.92	12.92	13.28	12.82	23.26M
November 17, 2025	13.11	13.32	13.32	13.5	13.11	26.99M
November 14, 2025	13.07	13	13	13.24	12.91	20.51M
November 13, 2025	13.09	13.2	13.2	13.44	13.04	24.31M
November 12, 2025	13.63	13.2	13.2	13.71	12.92	37.65M
November 11, 2025	13.67	13.74	13.74	14.07	13.58	35.15M
November 10, 2025	13.7	13.67	13.67	13.98	13.5	36.66M
November 07, 2025	13.48	13.74	13.74	13.86	13.31	34.07M
November 06, 2025	13.42	13.61	13.61	13.73	13.32	27.62M
November 05, 2025	13.24	13.47	13.47	13.54	13.2	20M
November 04, 2025	13.7	13.5	13.5	13.75	13.39	29.78M
November 03, 2025	13.08	13.89	13.89	13.9	13.08	51.36M
October 31, 2025	13.21	13.15	13.15	13.3	13.05	25.69M
October 30, 2025	13.51	13.28	13.28	13.56	13.1	43.13M
October 29, 2025	13.5	13.79	13.79	14	13.38	47.17M
October 28, 2025	13.24	13.4	13.4	13.58	13.11	30.41M
October 27, 2025	13.4	13.29	13.29	13.43	13.18	30.39M
October 24, 2025	13.06	13.3	13.3	13.43	13.06	47.04M
October 23, 2025	12.9	12.89	12.89	12.9	12.53	18.35M
October 22, 2025	13	12.87	12.87	13.03	12.79	17.29M
October 21, 2025	12.88	13.03	13.03	13.13	12.76	25.11M

Kingsignal Technology Co., Ltd. (300252.SZ) SHZ