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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.54	16.09	16.09	16.66	16	255.5M
September 02, 2025	15.82	15.56	15.56	16.07	14.92	197.55M
September 01, 2025	16.01	15.82	15.82	16.16	15.72	85.07M
August 29, 2025	15.95	15.98	15.98	16.16	15.7	115.13M
August 28, 2025	15.66	15.89	15.89	15.89	15.3	158.77M
August 27, 2025	16.37	15.76	15.76	16.55	15.75	184.7M
August 26, 2025	16.65	16.37	16.37	16.7	16.26	135.63M
August 25, 2025	16.3	16.6	16.6	16.72	16.16	178.27M
August 22, 2025	15.97	16.25	16.25	16.28	15.86	154.92M
August 21, 2025	16.2	15.98	15.98	16.49	15.82	187.07M
August 20, 2025	16.65	16.36	16.36	17.1	16.16	249.29M
August 19, 2025	16.69	16.77	16.77	17.23	16.34	259.38M
August 18, 2025	17.21	16.89	16.89	17.68	16.54	396.36M
August 15, 2025	15.6	16.86	16.86	17.12	15.58	334.86M
August 14, 2025	15.21	15.78	15.78	16.56	14.9	371.67M
August 13, 2025	14.61	15.22	15.22	15.57	14.61	308.84M
August 12, 2025	15.07	14.79	14.79	15.37	14.54	301.22M
August 11, 2025	13.81	14.97	14.97	14.97	13.7	220.91M
August 08, 2025	13.69	13.61	13.61	14.17	13.54	176.47M
August 07, 2025	13.93	13.77	13.77	14.34	13.65	258.09M
August 06, 2025	12.83	13.74	13.74	13.85	12.83	224.6M
August 05, 2025	12.68	12.82	12.82	13.11	12.68	139.85M
August 04, 2025	12.25	12.61	12.61	12.62	12.25	81.69M
August 01, 2025	12.58	12.39	12.39	12.68	12.32	92.34M
July 31, 2025	12.85	12.63	12.63	13.03	12.6	119.71M
July 30, 2025	13.44	12.99	12.99	13.63	12.91	155.01M
July 29, 2025	13.44	13.5	13.5	13.76	13.21	162.1M
July 28, 2025	13.01	13.55	13.55	13.88	12.81	216.05M
July 25, 2025	12.65	12.71	12.71	13.09	12.56	156.27M
July 24, 2025	12.82	12.5	12.5	12.82	12.42	164.32M
July 23, 2025	12.17	12.78	12.78	13.47	11.89	281.85M
July 22, 2025	12.84	12.3	12.3	12.84	12.06	320.21M
July 21, 2025	12.01	12.01	12.01	12.01	11.83	111.01M
July 18, 2025	10.95	10.92	10.92	11.05	10.87	38.34M
July 17, 2025	10.83	10.99	10.99	11.08	10.77	50.96M
July 16, 2025	10.83	10.8	10.8	10.89	10.72	41.08M
July 15, 2025	10.71	10.77	10.77	10.96	10.69	70.29M
July 14, 2025	10.47	10.63	10.63	10.66	10.43	41.87M
July 11, 2025	10.48	10.45	10.45	10.53	10.37	30.64M
July 10, 2025	10.58	10.48	10.48	10.6	10.42	22.61M
July 09, 2025	10.69	10.54	10.54	10.76	10.49	42.02M
July 08, 2025	10.22	10.6	10.6	10.7	10.2	67.59M

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