Kingfa Sci. & Tech. Co., Ltd. - 600143.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.1	18.17	18.17	18.38	17.91	71.39M
December 03, 2025	18	17.84	17.84	18.16	17.8	33.84M
December 02, 2025	18.43	18.03	18.03	18.5	17.96	56.49M
December 01, 2025	18.25	18.49	18.49	18.7	18.22	70.72M
November 28, 2025	17.99	18.17	18.17	18.25	17.68	60.15M
November 27, 2025	18.11	18.09	18.09	18.5	18.05	52.94M
November 26, 2025	18.03	18.09	18.09	18.4	17.8	51.22M
November 25, 2025	18.3	18.08	18.08	18.45	18.02	58.02M
November 24, 2025	18.27	18.22	18.22	18.4	17.48	81.2M
November 21, 2025	18.02	18.16	18.16	18.6	17.86	72.61M
November 20, 2025	18.98	18.31	18.31	19.02	18.3	48.73M
November 19, 2025	18.75	18.8	18.8	19.05	18.5	55.74M
November 18, 2025	18.95	18.8	18.8	19.09	18.54	62.29M
November 17, 2025	18.55	18.95	18.95	19.2	18.54	109.43M
November 14, 2025	18.38	18.1	18.1	18.38	18.1	50.6M
November 13, 2025	18.18	18.58	18.58	18.73	18.11	59.38M
November 12, 2025	18.92	18.18	18.18	18.98	18.11	78.25M
November 11, 2025	19.3	18.89	18.89	19.35	18.85	53.83M
November 10, 2025	19.61	19.11	19.11	19.67	19.02	75.92M
November 07, 2025	19.44	19.6	19.6	19.96	19.2	93.94M
November 06, 2025	19.04	19.36	19.36	19.46	18.99	67.71M
November 05, 2025	18.7	18.98	18.98	19.18	18.63	58.1M
November 04, 2025	19.62	19.06	19.06	19.63	19	83.13M
November 03, 2025	20.22	19.8	19.8	20.32	19.41	95.4M
October 31, 2025	20.03	20.19	20.19	20.83	20.03	108.01M
October 30, 2025	20.72	20.03	20.03	20.77	19.91	106.19M
October 29, 2025	20.71	20.62	20.62	20.94	20.35	108.67M
October 28, 2025	20.41	20.65	20.65	20.95	20.23	169.95M
October 27, 2025	19.99	20.17	20.17	20.55	19.99	107.55M
October 24, 2025	19.39	19.7	19.7	19.87	19.38	80.12M
October 23, 2025	19.41	19.26	19.26	19.54	18.89	78.32M
October 22, 2025	19.64	19.63	19.63	20.09	19.43	99.4M
October 21, 2025	19.47	19.6	19.6	19.7	19.02	97.9M
October 20, 2025	19.16	19.44	19.44	19.64	18.96	123.5M
October 17, 2025	19.61	18.76	18.76	19.77	18.75	112.78M
October 16, 2025	20	19.61	19.61	20.16	19.51	97.05M
October 15, 2025	19.36	20.36	20.36	20.75	19.13	150M
October 14, 2025	20.6	19.37	19.37	20.88	19.27	153.47M
October 13, 2025	19.6	20.39	20.39	20.56	19.6	139.33M
October 10, 2025	22.2	21.28	21.28	22.2	21.06	173.66M
October 09, 2025	20.99	22.2	22.2	22.39	20.58	248.11M
September 30, 2025	20.88	20.99	20.99	21.23	20.68	156.75M
September 29, 2025	19.38	20.99	20.99	21.12	19.38	233.65M
September 26, 2025	20.2	19.62	19.62	20.4	19.58	162.09M
September 25, 2025	20.55	20.43	20.43	21.06	20.39	161.08M
September 24, 2025	21.28	20.82	20.82	21.29	20.19	242.45M
September 23, 2025	20.79	21.74	21.74	21.98	20.74	283.14M
September 22, 2025	19.89	21.04	21.04	21.38	19.89	296.72M
September 19, 2025	23.26	21.67	21.67	23.26	21.67	355.16M
September 18, 2025	22.64	24.08	24.08	24.08	21.81	575.86M
September 17, 2025	19.95	21.89	21.89	21.89	19.65	341.15M
September 16, 2025	19.85	19.9	19.9	20.33	19.47	266.84M
September 15, 2025	19.48	19.85	19.85	20.5	18.95	308.28M
September 12, 2025	17.88	19.14	19.14	19.28	17.73	313.13M
September 11, 2025	17.52	17.86	17.86	18.06	17.35	179.8M
September 10, 2025	18.01	17.53	17.53	18.29	17.45	225.82M
September 09, 2025	18.5	18.31	18.31	19.46	18.22	307.02M
September 08, 2025	17.98	18.86	18.86	19	17.43	363.58M
September 05, 2025	16.56	17.7	17.7	18.15	15.7	371.21M
September 04, 2025	16.16	16.5	16.5	16.86	15.93	288.8M

Kingfa Sci. & Tech. Co., Ltd. (600143.SS) SHH