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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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