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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	19.28	19.48	19.48	19.53	19.23	3.34M
October 17, 2025	19.65	19.13	19.13	19.7	19.1	5.12M
October 16, 2025	19.82	19.68	19.68	20.04	19.65	5M
October 15, 2025	19.72	19.79	19.79	19.88	19.45	4.05M
October 14, 2025	19.86	19.72	19.72	20	19.65	4.85M
October 13, 2025	19.1	19.77	19.77	19.85	19.01	5.28M
October 10, 2025	19.76	19.85	19.85	20.05	19.72	6.58M
October 09, 2025	19.82	19.86	19.86	20	19.5	6.83M
September 30, 2025	19.6	19.83	19.83	19.97	19.71	5.38M
September 29, 2025	19.68	19.77	19.77	19.88	19.25	5.4M
September 26, 2025	19.6	19.68	19.68	20	19.45	5.92M
September 25, 2025	19.95	19.63	19.63	20.07	19.56	6.32M

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