Guangdong Kingstrong Technology Co., Ltd. (300629.SZ) SHZ

19.05

+0.45(+2.42%)

Updated at December 05 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202518.619.0519.0519.0618.444.96M
December 04, 202518.4818.618.618.7718.443.4M
December 03, 202518.4818.6418.6418.8918.434.64M
December 02, 202518.8818.8218.8218.9618.693M
December 01, 202518.8118.9218.9219.2418.814.83M
November 28, 202518.4818.8518.8518.8818.43.43M
November 27, 202518.4518.4818.4818.6318.362.49M
November 26, 202519.0118.5518.5519.0118.485.48M
November 25, 202519.0519.0219.0219.3318.935.01M
November 24, 202518.4219.0919.0919.1418.425.17M
November 21, 202518.918.4218.4219.0218.266M
November 20, 202519.1919.0819.0819.3819.043.59M
November 19, 202518.9219.3519.3519.4418.856.52M
November 18, 202519.2919.0319.0319.2918.884.64M
November 17, 202519.319.4119.4119.6119.227.79M
November 14, 202518.9419.0819.0819.2518.823.56M
November 13, 202518.9419.0319.0319.1218.693.79M
November 12, 202518.9418.7118.7118.9418.513.3M
November 11, 202518.9418.8918.8919.0418.793.05M
November 10, 202518.718.8718.8718.9218.662.77M
November 07, 202518.9418.7118.7118.9918.634M
November 06, 202518.8518.9618.9619.0718.832.98M
November 05, 202518.7518.8518.8518.9718.683.43M
November 04, 202519.2818.9618.9619.3118.864.45M
November 03, 202519.1319.2519.2519.2619.043.51M
October 31, 202519.1319.219.219.2819.123.76M
October 30, 202519.5319.1819.1819.5319.165.25M
October 29, 202519.4319.5519.5519.7519.437.46M
October 28, 202519.6419.9819.9820.0519.467.34M
October 27, 202519.5719.6619.6619.6919.344.71M
October 24, 202519.4319.3819.3819.7419.324.46M
October 23, 202519.6519.2219.2219.6519.054.74M
October 22, 202519.4819.4619.4619.7319.432.78M
October 21, 202519.4719.5719.5719.6219.393.08M
October 20, 202519.2819.4819.4819.5319.233.34M
October 17, 202519.6519.1319.1319.719.15.12M
October 16, 202519.8219.6819.6820.0419.655M
October 15, 202519.7219.7919.7919.8819.454.05M
October 14, 202519.8619.7219.722019.654.85M
October 13, 202519.119.7719.7719.8519.015.28M
October 10, 202519.7619.8519.8520.0519.726.58M
October 09, 202519.8219.8619.862019.56.83M
September 30, 202519.619.8319.8319.9719.715.38M
September 29, 202519.6819.7719.7719.8819.255.4M
September 26, 202519.619.6819.682019.455.92M
September 25, 202519.9519.6319.6320.0719.566.32M
September 24, 202520.619.9419.9420.619.436.24M
September 23, 202520.1619.6719.6720.3219.1212.83M
September 22, 202520.3420.1620.1620.419.965.44M
September 19, 202520.1220.3420.3420.6820.128.14M
September 18, 202520.1220.5820.5821.1719.8719.47M
September 17, 202519.9819.8819.8820.119.85.86M
September 16, 202519.9919.9819.9820.0519.766.04M
September 15, 202520.1519.9319.9320.2119.915.59M
September 12, 202520.1220.1620.1620.3420.067.1M
September 11, 202519.820.1220.1220.1419.66.52M
September 10, 202519.7419.819.820.0619.746.35M
September 09, 202520.2319.7319.7320.2819.669.93M
September 08, 202520.320.320.320.3619.9510.1M
September 05, 202520.2220.2920.2920.420.0710.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved