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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.74	26.97	26.97	27.53	26.44	15.93M
February 12, 2026	26.97	26.98	26.98	27.98	26.84	21.09M
February 11, 2026	27.89	26.66	26.66	28.38	26.56	26M
February 10, 2026	27.84	27.74	27.74	28.86	27.48	17.86M
February 09, 2026	28.09	28.01	28.01	28.58	27.12	23.52M
February 06, 2026	28.1	27.75	27.75	29.91	27.45	25.39M
February 05, 2026	28.51	28.35	28.35	29.35	27.55	22.82M
February 04, 2026	30.49	29.57	29.57	30.75	28	35.12M
February 03, 2026	28.25	29.67	29.67	29.88	27.23	47.88M
February 02, 2026	28.01	27.7	27.7	29.98	27.68	35.7M
January 30, 2026	26.6	28.22	28.22	29.13	26.38	47.16M
January 29, 2026	27.45	26.77	26.77	27.45	25.99	50.67M
January 28, 2026	29	27.66	27.66	29.15	27.43	47.05M
January 27, 2026	27.21	29.15	29.15	30.76	27.1	64.22M
January 26, 2026	26	27.97	27.97	28.5	25.71	57.54M
January 23, 2026	24.07	26.22	26.22	26.33	24.07	60.25M
January 22, 2026	24.5	24.19	24.19	25.05	23.99	50.24M
January 21, 2026	21.6	24.51	24.51	25.66	21.45	73.71M
January 20, 2026	22.24	21.79	21.79	22.85	21.56	37.38M
January 19, 2026	23.05	22.76	22.76	23.88	22.36	62.62M
January 16, 2026	19.91	22.35	22.35	23	19.83	70.59M
January 15, 2026	19.8	19.61	19.61	19.92	19.02	24.31M
January 14, 2026	20.01	20.1	20.1	20.55	19.5	37.03M
January 13, 2026	20.78	20.16	20.16	20.9	19.92	30.74M
January 12, 2026	21.53	21.04	21.04	21.66	20.6	38.32M
January 09, 2026	21.02	21.31	21.31	21.61	20.3	40.86M
January 08, 2026	20.53	21.48	21.48	22.41	20.53	51.99M
January 07, 2026	20.01	20.59	20.59	21.2	19.6	48.62M
January 06, 2026	20.18	19.62	19.62	20.18	19.28	30.27M
January 05, 2026	19.68	20.03	20.03	20.17	19.31	35.49M
December 31, 2025	18.56	19.29	19.29	20.03	18.56	48.62M
December 30, 2025	18.44	18.2	18.2	18.89	18.16	22.42M
December 29, 2025	18.88	18.64	18.64	19.48	18.45	25.51M
December 26, 2025	18.66	18.88	18.88	19.55	18.56	33.02M
December 25, 2025	18.58	18.78	18.78	19.16	18.43	26.75M
December 24, 2025	18.6	18.76	18.76	19.05	18.28	22.92M
December 23, 2025	18.72	18.65	18.65	18.96	18.37	25.82M
December 22, 2025	17.55	18.9	18.9	19.35	17.55	40.91M
December 19, 2025	18.22	17.48	17.48	18.28	17.43	23.03M
December 18, 2025	18.39	17.91	17.91	18.4	17.73	25.69M
December 17, 2025	18.92	18.64	18.64	19.14	18.04	26.8M
December 16, 2025	19.03	18.81	18.81	19.28	18.44	25.64M
December 15, 2025	18.97	19.35	19.35	19.94	18.8	29.76M
December 12, 2025	19.11	19.15	19.15	19.68	18.93	26.76M
December 11, 2025	20.07	19.13	19.13	20.27	19.09	32.65M
December 10, 2025	20.41	19.84	19.84	20.76	19.5	45.82M
December 09, 2025	20.02	20.33	20.33	21.45	19.88	71.46M
December 08, 2025	20.5	20.1	20.1	20.75	19.99	51.23M
December 05, 2025	19.15	20.52	20.52	20.83	18.63	61.72M
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

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