Guangdong Kingstrong Technology Co., Ltd. - 300629.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.13	31.1	31.1	34.17	29.13	57.95M
January 13, 2026	31.92	29.9	29.9	32.6	28.8	50.52M
January 12, 2026	29.9	33.27	33.27	34.38	29.16	56.42M
January 09, 2026	26.7	28.8	28.8	28.86	25.6	65.81M
January 08, 2026	23.1	26.47	26.47	27.81	23.01	65M
January 07, 2026	23	23.39	23.39	23.64	22.78	24.73M
January 06, 2026	23.31	23.28	23.28	23.46	22.92	22.31M
January 05, 2026	24.45	23.54	23.54	24.6	23.23	35.44M
December 31, 2025	22.58	23.78	23.78	24.45	22.03	47.44M
December 30, 2025	23.5	22.71	22.71	24.38	22.41	39.02M
December 29, 2025	23.33	23.38	23.38	24.38	22.8	49.41M
December 26, 2025	21.76	23.33	23.33	24.56	21.74	67.42M
December 25, 2025	22.54	21.74	21.74	22.54	21.61	49.27M
December 24, 2025	18.88	22.66	22.66	22.66	18.6	52.59M
December 23, 2025	18.82	18.88	18.88	19.35	18.65	8.33M
December 22, 2025	19.15	18.88	18.88	19.21	18.79	5.09M
December 19, 2025	18.76	19.04	19.04	19.23	18.76	4.5M
December 18, 2025	18.39	18.82	18.82	19.08	18.3	7.26M
December 17, 2025	18.76	18.48	18.48	18.98	18.1	6.82M
December 16, 2025	19.3	18.86	18.86	19.3	18.66	6.17M
December 15, 2025	19.17	19.32	19.32	19.56	19.05	5.17M
December 12, 2025	19.56	19.31	19.31	19.8	19.29	6.84M
December 11, 2025	19.6	19.58	19.58	19.83	19.4	8.04M
December 10, 2025	19.4	19.48	19.48	19.57	19.27	4.71M
December 09, 2025	19.2	19.54	19.54	19.66	19.1	8.96M
December 08, 2025	19.2	19.19	19.19	19.49	19.14	7.91M
December 05, 2025	18.6	19.05	19.05	19.06	18.44	4.96M
December 04, 2025	18.48	18.6	18.6	18.77	18.44	3.4M
December 03, 2025	18.48	18.64	18.64	18.89	18.43	4.64M
December 02, 2025	18.88	18.82	18.82	18.96	18.69	3M
December 01, 2025	18.81	18.92	18.92	19.24	18.81	4.83M
November 28, 2025	18.48	18.85	18.85	18.88	18.4	3.43M
November 27, 2025	18.45	18.48	18.48	18.63	18.36	2.49M
November 26, 2025	19.01	18.55	18.55	19.01	18.48	5.48M
November 25, 2025	19.05	19.02	19.02	19.33	18.93	5.01M
November 24, 2025	18.42	19.09	19.09	19.14	18.42	5.17M
November 21, 2025	18.9	18.42	18.42	19.02	18.26	6M
November 20, 2025	19.19	19.08	19.08	19.38	19.04	3.59M
November 19, 2025	18.92	19.35	19.35	19.44	18.85	6.52M
November 18, 2025	19.29	19.03	19.03	19.29	18.88	4.64M
November 17, 2025	19.3	19.41	19.41	19.61	19.22	7.79M
November 14, 2025	18.94	19.08	19.08	19.25	18.82	3.56M
November 13, 2025	18.94	19.03	19.03	19.12	18.69	3.79M
November 12, 2025	18.94	18.71	18.71	18.94	18.51	3.3M
November 11, 2025	18.94	18.89	18.89	19.04	18.79	3.05M
November 10, 2025	18.7	18.87	18.87	18.92	18.66	2.77M
November 07, 2025	18.94	18.71	18.71	18.99	18.63	4M
November 06, 2025	18.85	18.96	18.96	19.07	18.83	2.98M
November 05, 2025	18.75	18.85	18.85	18.97	18.68	3.43M
November 04, 2025	19.28	18.96	18.96	19.31	18.86	4.45M
November 03, 2025	19.13	19.25	19.25	19.26	19.04	3.51M
October 31, 2025	19.13	19.2	19.2	19.28	19.12	3.76M
October 30, 2025	19.53	19.18	19.18	19.53	19.16	5.25M
October 29, 2025	19.43	19.55	19.55	19.75	19.43	7.46M
October 28, 2025	19.64	19.98	19.98	20.05	19.46	7.34M
October 27, 2025	19.57	19.66	19.66	19.69	19.34	4.71M
October 24, 2025	19.43	19.38	19.38	19.74	19.32	4.46M
October 23, 2025	19.65	19.22	19.22	19.65	19.05	4.74M
October 22, 2025	19.48	19.46	19.46	19.73	19.43	2.78M
October 21, 2025	19.47	19.57	19.57	19.62	19.39	3.08M

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