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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.98	19.11	19.11	19.24	18.82	54.47M
February 12, 2026	18.89	19.01	19.01	19.08	18.86	39.58M
February 11, 2026	18.86	18.86	18.86	19.04	18.69	41.95M
February 10, 2026	18.77	18.85	18.85	18.99	18.63	49.22M
February 09, 2026	18.8	18.76	18.76	19.01	18.66	51.25M
February 06, 2026	18.11	18.55	18.55	18.89	17.97	59.72M
February 05, 2026	18.71	18.27	18.27	18.73	18.21	43.03M
February 04, 2026	18.75	18.7	18.7	18.83	18.51	41.17M
February 03, 2026	18.56	18.9	18.9	18.9	18.36	59.57M
February 02, 2026	19.07	18.32	18.32	19.2	18.31	83.91M
January 30, 2026	19.1	19.13	19.13	19.35	18.51	80.93M
January 29, 2026	19.34	19.19	19.19	19.77	19.16	82.96M
January 28, 2026	19.7	19.65	19.65	19.96	19.43	99.27M
January 27, 2026	20.41	20.18	20.18	20.63	19.57	98.23M
January 26, 2026	21.24	20.41	20.41	21.81	20.29	138.35M
January 23, 2026	21.22	21.24	21.24	21.66	21.02	126.56M
January 22, 2026	20.97	21.21	21.21	22.01	20.94	171.41M
January 21, 2026	20.4	20.92	20.92	21.1	20.31	127.89M
January 20, 2026	20.7	20.64	20.64	21.08	20.3	110.61M
January 19, 2026	20.5	20.7	20.7	20.9	20.09	141.33M
January 16, 2026	19.85	20.26	20.26	20.49	19.67	151.42M
January 15, 2026	19.59	19.69	19.69	19.92	19.47	87.56M
January 14, 2026	20.09	19.85	19.85	20.49	19.68	166.41M
January 13, 2026	21.62	20.17	20.17	21.78	20.01	224.14M
January 12, 2026	21.71	21.51	21.51	22	21.15	367.03M
January 09, 2026	19.33	20.92	20.92	20.92	19.33	288.13M
January 08, 2026	18.95	19.02	19.02	19.21	18.91	72.11M
January 07, 2026	19.2	19.06	19.06	19.54	18.93	90.57M
January 06, 2026	19.21	19.19	19.19	19.41	19.07	88.01M
January 05, 2026	19.19	19.17	19.17	19.28	18.9	104.01M
December 31, 2025	20	19.54	19.54	20.05	19.41	127.6M
December 30, 2025	18.87	20	20	20.42	18.74	196.24M
December 29, 2025	18.72	19.03	19.03	19.21	18.58	110.52M
December 26, 2025	18.83	18.68	18.68	18.86	18.49	71.1M
December 25, 2025	18.5	18.82	18.82	18.98	18.38	93.73M
December 24, 2025	18.28	18.45	18.45	18.48	18.15	49.19M
December 23, 2025	18.69	18.26	18.26	18.69	18.17	77.1M
December 22, 2025	18.24	18.77	18.77	18.95	18.16	138.22M
December 19, 2025	17.61	17.9	17.9	18	17.56	57.45M
December 18, 2025	17.45	17.5	17.5	17.95	17.39	42.85M
December 17, 2025	17.21	17.56	17.56	17.68	17.18	48.3M
December 16, 2025	17.85	17.21	17.21	17.86	17.1	65.34M
December 15, 2025	17.79	17.97	17.97	18.27	17.71	43.38M
December 12, 2025	17.87	17.9	17.9	17.99	17.61	50.1M
December 11, 2025	18.17	17.93	17.93	18.29	17.92	43.98M
December 10, 2025	18.3	18.18	18.18	18.3	17.96	47.8M
December 09, 2025	18.57	18.32	18.32	18.69	18.26	48.51M
December 08, 2025	18.5	18.67	18.67	18.77	18.4	67.27M
December 05, 2025	18.09	18.45	18.45	18.49	17.95	66.78M
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

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