Guangdong Kingshine Electronic Technology Co.,Ltd. - 300903.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.04	19.03	19.03	20.25	16.04	58.38M
December 03, 2025	20.84	20.41	20.41	21.89	20.23	70.75M
December 02, 2025	21.57	20.88	20.88	22.1	20.35	98.6M
December 01, 2025	18.25	20.28	20.28	20.28	18	40.48M
November 28, 2025	16.04	16.9	16.9	17.07	16.04	40.97M
November 27, 2025	16.2	16.26	16.26	16.84	16.18	21.39M
November 26, 2025	16.41	16.25	16.25	16.69	16.16	21.78M
November 25, 2025	16.95	16.47	16.47	16.99	16.41	29.52M
November 24, 2025	16.48	16.61	16.61	17.1	16.3	31.48M
November 21, 2025	16.95	16.11	16.11	17.2	16.09	30.05M
November 20, 2025	18.25	17.45	17.45	18.4	17.27	26.91M
November 19, 2025	18.47	17.94	17.94	18.61	17.74	28.92M
November 18, 2025	18.93	18.57	18.57	19.06	18.42	35.52M
November 17, 2025	19.06	19.05	19.05	19.62	18.83	42.84M
November 14, 2025	20.83	19.21	19.21	20.99	19.18	75.47M
November 13, 2025	21.25	21.33	21.33	23.23	21.03	116.6M
November 12, 2025	17.47	21.14	21.14	21.14	17.25	98.36M
November 11, 2025	17.23	17.62	17.62	17.99	16.92	52.38M
November 10, 2025	17.41	17.02	17.02	18.5	16.63	58.3M
November 07, 2025	16.65	17.27	17.27	17.45	16.21	61.88M
November 06, 2025	16.63	16.95	16.95	17.28	16.1	64.98M
November 05, 2025	15.72	16.37	16.37	16.83	15.58	66.28M
November 04, 2025	14.58	15.9	15.9	16.91	14.45	81.31M
November 03, 2025	14.51	14.58	14.58	14.61	14.16	26.71M
October 31, 2025	14.98	14.58	14.58	15.02	14.43	26.82M
October 30, 2025	15.2	14.84	14.84	15.33	14.7	44.6M
October 29, 2025	16.02	15.48	15.48	16.61	15.29	56.53M
October 28, 2025	14.87	15.78	15.78	16.2	14.7	72.96M
October 27, 2025	15.32	15.1	15.1	15.55	14.6	83.3M
October 24, 2025	12.4	14.76	14.76	14.76	12.4	54.3M
October 23, 2025	12.38	12.3	12.3	12.56	12	12.85M
October 22, 2025	12.79	12.44	12.44	12.79	12.31	13.57M
October 21, 2025	12.65	12.77	12.77	12.96	12.55	19.53M
October 20, 2025	12.45	12.51	12.51	12.84	12.34	24.26M
October 17, 2025	12.96	12.12	12.12	12.98	12.08	24.76M
October 16, 2025	13.2	13.06	13.06	13.39	12.96	18.94M
October 15, 2025	13.31	13.19	13.19	13.39	12.82	21.77M
October 14, 2025	13.78	13.38	13.38	13.99	13.31	30.74M
October 13, 2025	12.3	13.65	13.65	13.94	11.92	42.61M
October 10, 2025	13.4	13.05	13.05	13.4	12.65	24.77M
October 09, 2025	13.18	13.44	13.44	13.99	13.18	36.77M
September 30, 2025	13	12.95	12.95	13.19	12.75	21.61M
September 29, 2025	12.5	12.86	12.86	13	12.48	18.84M
September 26, 2025	12.76	12.52	12.52	12.97	12.52	19.17M
September 25, 2025	12.98	12.82	12.82	13.26	12.8	21.41M
September 24, 2025	12.96	13.13	13.13	13.15	12.66	24.3M
September 23, 2025	13.4	13.05	13.05	13.48	12.73	34.74M
September 22, 2025	12.55	13.35	13.35	13.59	12.47	43.48M
September 19, 2025	12.76	12.55	12.55	12.98	12.47	28.4M
September 18, 2025	11.93	12.76	12.76	13.24	11.93	38.4M
September 17, 2025	12.69	13.07	13.07	13.38	12.66	44.48M
September 16, 2025	12.7	12.76	12.76	13.07	12.51	40.27M
September 15, 2025	12.02	12.8	12.8	12.93	11.84	60.37M
September 12, 2025	11.93	11.99	11.99	12.15	11.71	34.94M
September 11, 2025	11.7	12.06	12.06	12.18	11.62	42.66M
September 10, 2025	11.67	11.8	11.8	11.98	11.54	27.59M
September 09, 2025	11.84	11.64	11.64	11.98	11.47	30.78M
September 08, 2025	10.87	11.97	11.97	11.99	10.85	52.55M
September 05, 2025	10.56	10.91	10.91	10.97	10.5	19.85M
September 04, 2025	10.62	10.46	10.46	10.97	10.3	21.12M

Guangdong Kingshine Electronic Technology Co.,Ltd. (300903.SZ) SHZ