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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.91	14.86	14.86	15.14	14.85	20.73M
February 12, 2026	14.57	15.01	15.01	15.09	14.48	29.12M
February 11, 2026	14.82	14.56	14.56	15.12	14.56	20.58M
February 10, 2026	14.98	14.86	14.86	15.26	14.85	23.42M
February 09, 2026	14.8	14.92	14.92	15.15	14.68	25.11M
February 06, 2026	14.34	14.56	14.56	14.91	14.32	24.48M
February 05, 2026	14.85	14.53	14.53	15	14.47	25.46M
February 04, 2026	15.21	15.1	15.1	15.61	14.93	29.57M
February 03, 2026	14.76	15.36	15.36	15.37	14.76	37.39M
February 02, 2026	14.86	14.6	14.6	15.4	14.59	29.84M
January 30, 2026	15.13	14.86	14.86	15.33	14.35	44.91M
January 29, 2026	15.93	15.37	15.37	15.99	15.28	53.12M
January 28, 2026	15.71	16.18	16.18	16.97	15.71	84.67M
January 27, 2026	15.72	15.63	15.63	15.78	15.07	40.1M
January 26, 2026	15.95	15.6	15.6	15.98	15.22	56.72M
January 23, 2026	15.31	16.09	16.09	16.36	15.13	74.81M
January 22, 2026	14.55	15.36	15.36	15.43	14.55	49.38M
January 21, 2026	14.35	14.55	14.55	14.68	14.33	24.06M
January 20, 2026	15.15	14.47	14.47	15.23	14.35	43.71M
January 19, 2026	15.1	15.15	15.15	15.31	14.9	30.6M
January 16, 2026	15.24	15.19	15.19	15.39	14.95	37.82M
January 15, 2026	15.5	15.17	15.17	15.54	14.96	59.22M
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

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