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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.62	12.9	12.9	13	12.61	27.18M
October 17, 2025	13.28	12.48	12.48	13.28	12.4	32.04M
October 16, 2025	13.5	13.19	13.19	13.54	13.14	23.33M
October 15, 2025	13.29	13.5	13.5	13.5	13.1	23.62M
October 14, 2025	13.78	13.23	13.23	13.92	13.15	33.83M
October 13, 2025	13.06	13.73	13.73	13.76	12.93	33.77M
October 10, 2025	14.18	13.72	13.72	14.25	13.66	47.69M
October 09, 2025	14.39	14.33	14.33	14.75	14.3	42.69M
September 30, 2025	14.6	14.45	14.45	15.05	14.4	38.41M
September 29, 2025	14.61	14.43	14.43	14.72	14.36	43.89M
September 26, 2025	15.18	14.55	14.55	15.38	14.52	68.97M
September 25, 2025	15.93	15.51	15.51	15.95	15.05	94.21M
September 24, 2025	14.94	15.12	15.12	15.19	14.51	49.62M
September 23, 2025	15.32	15.11	15.11	15.73	14.6	72.75M
September 22, 2025	15.3	15.26	15.26	15.58	14.87	71.91M
September 19, 2025	15.93	15.43	15.43	16.98	15.32	105.21M
September 18, 2025	15.62	15.46	15.46	16.16	15.24	104.21M
September 17, 2025	15.9	15.92	15.92	16.61	15.74	103.11M
September 16, 2025	15.59	16.19	16.19	16.86	15.49	158.14M
September 15, 2025	16.04	15.52	15.52	16.36	15.33	132.97M
September 12, 2025	16.01	16.13	16.13	17.28	16.01	231.01M
September 11, 2025	12.36	14.4	14.4	14.4	12.09	116.28M
September 10, 2025	11.8	12	12	12.12	11.8	27.26M
September 09, 2025	12.2	11.76	11.76	12.21	11.75	29.25M
September 08, 2025	12.28	12.23	12.23	12.35	11.86	41.63M
September 05, 2025	12.13	12.33	12.33	12.35	11.93	30.43M
September 04, 2025	12.67	12	12	12.87	11.75	44.69M
September 03, 2025	13.16	12.54	12.54	13.16	12.47	46.26M
September 02, 2025	14.05	13	13	14.08	12.88	68.01M
September 01, 2025	14.11	14.09	14.09	14.35	13.7	54.65M
August 29, 2025	14.3	13.95	13.95	14.66	13.85	56.31M
August 28, 2025	13.65	14.35	14.35	14.46	13.48	79.97M
August 27, 2025	14.35	13.51	13.51	14.43	13.47	58.94M
August 26, 2025	14.7	14.18	14.18	14.7	14.09	65.35M
August 25, 2025	13.8	14.7	14.7	14.7	13.58	104.82M
August 22, 2025	13.87	13.55	13.55	13.87	13.29	56.99M
August 21, 2025	14	13.93	13.93	14.27	13.72	55.73M
August 20, 2025	14.01	14.11	14.11	14.5	13.7	73.74M
August 19, 2025	13.89	14.24	14.24	14.73	13.78	106.66M
August 18, 2025	12.63	14.12	14.12	14.35	12.63	113.66M
August 15, 2025	12.18	12.62	12.62	12.75	12.18	49.01M
August 14, 2025	12.8	12.18	12.18	12.81	12.18	60.73M
August 13, 2025	12.5	12.8	12.8	12.85	12.4	65.89M
August 12, 2025	12.26	12.53	12.53	12.67	12.14	57.7M
August 11, 2025	12.13	12.26	12.26	12.43	12.12	37.76M
August 08, 2025	12.3	12.22	12.22	12.62	12.21	52.12M

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