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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.84	10.57	10.57	10.91	10.47	17.09M
September 02, 2025	11.35	10.83	10.83	11.41	10.71	27.47M
September 01, 2025	11.52	11.37	11.37	11.66	11.33	20.87M
August 29, 2025	11.65	11.53	11.53	11.72	11.25	28.94M
August 28, 2025	11.3	11.87	11.87	11.87	11.21	30.54M
August 27, 2025	11.87	11.37	11.37	12.08	11.36	31.86M
August 26, 2025	11.83	11.98	11.98	12.28	11.71	29.98M
August 25, 2025	11.97	11.93	11.93	12.14	11.78	28.77M
August 22, 2025	11.81	11.87	11.87	12	11.7	23.92M
August 21, 2025	12.17	11.91	11.91	12.18	11.6	32.75M
August 20, 2025	12.31	12.17	12.17	12.34	12	27.09M
August 19, 2025	12.41	12.4	12.4	12.53	12.15	39.51M
August 18, 2025	12.12	12.47	12.47	12.54	12.02	52.9M
August 15, 2025	12.29	12.19	12.19	12.79	12.12	67.84M
August 14, 2025	12.35	11.82	11.82	12.44	11.81	36.53M
August 13, 2025	12.42	12.45	12.45	12.55	12.29	31.89M
August 12, 2025	12.56	12.42	12.42	12.65	12.25	33.61M
August 11, 2025	12.4	12.56	12.56	12.86	12.3	40.66M
August 08, 2025	12.72	12.41	12.41	12.98	12.37	49.79M
August 07, 2025	12.95	13	13	14.14	12.77	82.86M
August 06, 2025	11.8	12.58	12.58	12.68	11.71	62.3M
August 05, 2025	11.8	11.9	11.9	12.04	11.5	39.35M
August 04, 2025	11.65	11.64	11.64	11.75	11.39	29.5M
August 01, 2025	11.76	11.63	11.63	12.13	11.52	39.18M
July 31, 2025	12.25	11.91	11.91	12.78	11.85	61.76M
July 30, 2025	12.22	12.04	12.04	12.33	11.85	41.12M
July 29, 2025	11.91	12.23	12.23	12.28	11.75	67.97M
July 28, 2025	10.7	11.93	11.93	12.34	10.66	84.16M
July 25, 2025	10.85	10.63	10.63	10.92	10.54	23.67M
July 24, 2025	10.8	10.8	10.8	11.02	10.63	29.89M
July 23, 2025	10.86	10.77	10.77	10.94	10.65	23.17M
July 22, 2025	11.21	10.92	10.92	11.44	10.85	42.35M
July 21, 2025	11.46	11.25	11.25	11.6	10.96	51.13M
July 18, 2025	11.05	11.33	11.33	12.48	10.98	80.27M
July 17, 2025	10.42	10.89	10.89	11.1	10.3	47.52M
July 16, 2025	10.24	10.35	10.35	10.6	10.22	28.13M
July 15, 2025	10.51	10.42	10.42	11.17	10.36	43.33M
July 14, 2025	10.49	10.56	10.56	10.68	10.36	23.1M
July 11, 2025	11	10.54	10.54	11.1	10.35	41.99M
July 10, 2025	11.01	10.73	10.73	11.28	10.66	45.26M
July 09, 2025	11.22	11.1	11.1	11.75	11.04	73.95M
July 08, 2025	10.92	11.19	11.19	11.3	10.8	73.34M
July 07, 2025	10.64	10.53	10.53	10.9	10.5	35.64M
July 04, 2025	10.92	10.73	10.73	11.08	10.67	53.26M
July 03, 2025	10.32	10.77	10.77	10.87	10.28	53.91M
July 02, 2025	10.86	10.28	10.28	10.86	10.18	55.24M
July 01, 2025	11.5	11.15	11.15	11.5	11.01	54.43M
June 30, 2025	11.18	11.61	11.61	11.8	11.1	80.5M
June 27, 2025	10.61	11.6	11.6	11.79	10.52	99.43M
June 26, 2025	10.77	10.95	10.95	12.5	10.67	107.65M
June 25, 2025	11	10.53	10.53	11	10.43	68.17M
June 24, 2025	10.68	11.2	11.2	11.49	10.32	103.99M
June 23, 2025	10.08	10.8	10.8	10.99	9.81	83.68M
June 20, 2025	10.38	10.93	10.93	11.2	10.1	94.11M
June 19, 2025	11	10.61	10.61	11.9	10.5	136.45M
June 18, 2025	8.82	10.63	10.63	10.63	8.72	104.17M
June 17, 2025	9.27	8.86	8.86	9.35	8.69	53.11M
June 16, 2025	8.05	9.08	9.08	9.6	8.03	61.28M

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