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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12.34	12.35	12.35	12.62	12.22	49.65M
August 06, 2025	12.12	12.34	12.34	12.49	12.06	59.15M
August 05, 2025	12.01	12.22	12.22	12.37	11.91	62.95M
August 04, 2025	11.62	12.01	12.01	12.02	11.62	41.55M
August 01, 2025	11.87	11.71	11.71	11.96	11.6	35.36M
July 31, 2025	11.94	11.78	11.78	12.21	11.73	54.32M
July 30, 2025	11.97	11.86	11.86	12.1	11.69	41.89M
July 29, 2025	11.74	11.95	11.95	11.95	11.7	48.61M
July 28, 2025	11.27	11.88	11.88	12.31	11.24	79.27M
July 25, 2025	11.31	11.23	11.23	11.34	11.18	21.07M
July 24, 2025	11.17	11.31	11.31	11.32	11.17	25.82M
July 23, 2025	11.42	11.14	11.14	11.46	11.14	34.16M
July 22, 2025	11.5	11.51	11.51	11.77	11.35	45.42M
July 21, 2025	11.6	11.54	11.54	11.61	11.38	31.77M
July 18, 2025	11.67	11.56	11.56	11.83	11.53	38.34M
July 17, 2025	11.26	11.68	11.68	11.82	11.17	62.26M
July 16, 2025	11.2	11.36	11.36	11.57	11.06	43.39M
July 15, 2025	11.15	11.21	11.21	11.33	11.02	32.29M
July 14, 2025	11.15	11.14	11.14	11.28	11.12	22.55M
July 11, 2025	11.42	11.23	11.23	11.45	11.15	38.15M
July 10, 2025	11.45	11.46	11.46	11.65	11.33	42.99M
July 09, 2025	11.52	11.45	11.45	11.59	11.35	41.33M
July 08, 2025	11.05	11.59	11.59	11.66	10.98	67.39M
July 07, 2025	10.9	11.1	11.1	11.11	10.79	26.38M
July 04, 2025	11.25	10.95	10.95	11.37	10.93	38.35M
July 03, 2025	11.05	11.35	11.35	11.58	11.05	43.75M
July 02, 2025	11.25	11.12	11.12	11.34	10.96	37.03M
July 01, 2025	11.4	11.29	11.29	11.51	11.25	44.49M
June 30, 2025	11.46	11.48	11.48	11.83	11.41	69.63M
June 27, 2025	11.01	11.44	11.44	11.68	10.94	76.34M
June 26, 2025	11.27	11.03	11.03	11.68	11.01	75.27M
June 25, 2025	11.17	11.2	11.2	11.25	11	51.24M
June 24, 2025	10.99	11.21	11.21	11.55	10.91	66.45M
June 23, 2025	10.86	11.09	11.09	11.17	10.86	57.89M
June 20, 2025	10.36	11.09	11.09	11.29	10.16	85.38M
June 19, 2025	10.66	10.42	10.42	10.75	10.35	38.47M
June 18, 2025	10.3	10.74	10.74	10.8	10.25	56.22M
June 17, 2025	10.32	10.37	10.37	10.38	10.2	24.18M
June 16, 2025	10.15	10.38	10.38	10.46	10.15	27.44M
June 13, 2025	10.36	10.19	10.19	10.43	10.13	32.59M
June 12, 2025	10.34	10.46	10.46	10.66	10.31	47.65M
June 11, 2025	10.3	10.3	10.3	10.4	10.19	26.81M
June 10, 2025	10.25	10.37	10.37	10.51	10.08	43.33M
June 09, 2025	10.22	10.28	10.28	10.35	10.19	23.04M
June 06, 2025	10.22	10.2	10.2	10.39	10.14	24.42M
June 05, 2025	9.96	10.29	10.29	10.35	9.82	40.28M
June 04, 2025	9.89	10	10	10.1	9.83	22.8M
June 03, 2025	9.83	9.86	9.86	10.05	9.82	16.11M
May 30, 2025	10	9.84	9.84	10.05	9.78	18.31M
May 29, 2025	9.75	10.09	10.09	10.1	9.73	21.07M
May 28, 2025	9.87	9.77	9.77	9.97	9.73	13.47M
May 27, 2025	9.91	9.86	9.86	9.96	9.78	14.97M

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