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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	10.23	10.23	10.23	10.28	10.2	15.69M
July 04, 2025	10.37	10.28	10.28	10.41	10.26	19.72M
July 03, 2025	10.28	10.32	10.32	10.34	10.21	19.59M
July 02, 2025	10.3	10.28	10.28	10.3	10.2	16.6M
July 01, 2025	10.3	10.3	10.3	10.33	10.19	22.69M
June 30, 2025	10.27	10.31	10.31	10.34	10.23	24.24M
June 27, 2025	10.3	10.27	10.27	10.35	10.24	25.29M
June 26, 2025	10.39	10.28	10.28	10.47	10.28	33.49M
June 25, 2025	10.32	10.37	10.37	10.44	10.32	40.22M
June 24, 2025	9.97	10.26	10.26	10.27	9.95	37.26M
June 23, 2025	9.81	9.92	9.92	9.96	9.79	18.97M
June 20, 2025	9.95	9.91	9.91	10.1	9.88	17.29M
June 19, 2025	10	9.94	9.94	10.12	9.9	20.63M
June 18, 2025	10	10.03	10.03	10.04	9.95	15.36M
June 17, 2025	10.17	10.09	9.99	10.17	10.04	18.53M
June 16, 2025	10.07	10.18	10.08	10.2	10.05	15.11M
June 13, 2025	10.27	10.14	10.04	10.29	10.1	24.4M
June 12, 2025	10.39	10.32	10.22	10.48	10.26	21.26M
June 11, 2025	10.22	10.34	10.24	10.43	10.22	22.89M
June 10, 2025	10.39	10.21	10.11	10.41	10.08	26.22M
June 09, 2025	10.34	10.37	10.27	10.45	10.32	21.89M
June 06, 2025	10.42	10.34	10.24	10.47	10.32	16.36M
June 05, 2025	10.32	10.41	10.31	10.43	10.22	21.88M
June 04, 2025	10.2	10.31	10.21	10.37	10.2	17.09M
June 03, 2025	10.15	10.2	10.2	10.24	10.1	18.16M
May 30, 2025	10.49	10.26	10.26	10.51	10.23	22.94M
May 29, 2025	10.23	10.41	10.41	10.49	10.23	22.96M
May 28, 2025	10.36	10.26	10.26	10.42	10.25	17.42M
May 27, 2025	10.5	10.36	10.36	10.5	10.31	20.12M
May 26, 2025	10.45	10.49	10.49	10.52	10.4	19.75M

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